Winsome Breweries Limited (BOM:526471)
India · Delayed Price · Currency is INR 20.35
+2.41 (13.43%)
At close: Apr 1, 2026
Winsome Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.01 | 23.50 | 19.03 | 21.59 | 21.59 | 6.09% | 15,584 |
| Apr 1, 2026 | 18.30 | 21.00 | 18.30 | 20.35 | 20.35 | 13.43% | 13,302 |
| Mar 30, 2026 | 19.56 | 20.20 | 17.50 | 17.94 | 17.94 | -8.28% | 12,594 |
| Mar 27, 2026 | 20.01 | 21.88 | 18.66 | 19.56 | 19.56 | -7.56% | 13,047 |
| Mar 25, 2026 | 21.17 | 23.34 | 21.10 | 21.16 | 21.16 | - | 9,430 |
| Mar 24, 2026 | 21.60 | 22.50 | 20.65 | 21.16 | 21.16 | -3.99% | 6,708 |
| Mar 23, 2026 | 22.75 | 23.75 | 22.00 | 22.04 | 22.04 | -0.99% | 6,420 |
| Mar 20, 2026 | 23.79 | 23.79 | 22.23 | 22.26 | 22.26 | -0.45% | 3,714 |
| Mar 19, 2026 | 22.80 | 24.50 | 21.61 | 22.36 | 22.36 | -3.33% | 7,634 |
| Mar 18, 2026 | 24.90 | 25.00 | 22.80 | 23.13 | 23.13 | 1.98% | 2,951 |
| Mar 17, 2026 | 24.94 | 24.94 | 22.60 | 22.68 | 22.68 | 0.89% | 8,850 |
| Mar 16, 2026 | 21.44 | 24.98 | 19.06 | 22.48 | 22.48 | 7.97% | 33,412 |
| Mar 13, 2026 | 20.94 | 20.94 | 19.77 | 20.82 | 20.82 | 4.10% | 13,432 |
| Mar 12, 2026 | 20.20 | 20.80 | 19.50 | 20.00 | 20.00 | -0.60% | 4,514 |
| Mar 11, 2026 | 19.00 | 20.86 | 19.00 | 20.12 | 20.12 | 3.34% | 8,035 |
| Mar 10, 2026 | 19.00 | 19.50 | 19.00 | 19.47 | 19.47 | 1.88% | 3,441 |
| Mar 9, 2026 | 18.21 | 19.49 | 17.70 | 19.11 | 19.11 | 0.53% | 13,835 |
| Mar 6, 2026 | 19.89 | 19.89 | 18.03 | 19.01 | 19.01 | -0.47% | 23,235 |
| Mar 5, 2026 | 18.77 | 20.40 | 18.00 | 19.10 | 19.10 | -1.90% | 17,183 |
| Mar 4, 2026 | 19.13 | 20.99 | 18.50 | 19.47 | 19.47 | 2.74% | 26,168 |
| Mar 2, 2026 | 19.06 | 20.10 | 18.50 | 18.95 | 18.95 | -7.61% | 17,270 |
| Feb 27, 2026 | 21.42 | 21.91 | 20.11 | 20.51 | 20.51 | -2.98% | 13,202 |
| Feb 26, 2026 | 20.77 | 21.90 | 20.77 | 21.14 | 21.14 | -0.70% | 13,150 |
| Feb 25, 2026 | 20.51 | 21.93 | 20.51 | 21.29 | 21.29 | 1.72% | 7,244 |
| Feb 24, 2026 | 22.74 | 22.74 | 20.37 | 20.93 | 20.93 | -4.99% | 11,638 |
| Feb 23, 2026 | 23.94 | 23.94 | 21.70 | 22.03 | 22.03 | -3.55% | 18,470 |
| Feb 20, 2026 | 23.19 | 23.49 | 21.62 | 22.84 | 22.84 | 0.09% | 6,295 |
| Feb 19, 2026 | 22.90 | 23.99 | 22.51 | 22.82 | 22.82 | -0.65% | 14,333 |
| Feb 18, 2026 | 24.94 | 24.94 | 22.13 | 22.97 | 22.97 | 0.83% | 2,967 |
| Feb 17, 2026 | 22.71 | 23.98 | 22.70 | 22.78 | 22.78 | -2.48% | 2,654 |
| Feb 16, 2026 | 23.65 | 24.36 | 22.00 | 23.36 | 23.36 | 0.34% | 7,517 |
| Feb 13, 2026 | 23.72 | 24.39 | 22.50 | 23.28 | 23.28 | -3.36% | 6,369 |
| Feb 12, 2026 | 25.90 | 25.90 | 23.10 | 24.09 | 24.09 | -3.37% | 20,230 |
| Feb 11, 2026 | 25.12 | 26.12 | 24.07 | 24.93 | 24.93 | -0.28% | 7,199 |
| Feb 10, 2026 | 24.64 | 25.95 | 24.64 | 25.00 | 25.00 | 1.42% | 3,436 |
| Feb 9, 2026 | 24.90 | 26.00 | 24.18 | 24.65 | 24.65 | -0.88% | 7,483 |
| Feb 6, 2026 | 25.99 | 25.99 | 23.50 | 24.87 | 24.87 | 4.80% | 8,810 |
| Feb 5, 2026 | 24.07 | 25.94 | 23.63 | 23.73 | 23.73 | -0.88% | 4,664 |
| Feb 4, 2026 | 24.94 | 27.00 | 23.27 | 23.94 | 23.94 | -1.44% | 6,316 |
| Feb 3, 2026 | 25.97 | 25.97 | 23.00 | 24.29 | 24.29 | 10.26% | 12,858 |
| Feb 2, 2026 | 22.75 | 24.00 | 20.52 | 22.03 | 22.03 | -1.08% | 10,501 |
| Feb 1, 2026 | 23.56 | 24.20 | 22.01 | 22.27 | 22.27 | -3.59% | 5,228 |
| Jan 30, 2026 | 22.80 | 23.39 | 22.67 | 23.10 | 23.10 | 1.32% | 3,812 |
| Jan 29, 2026 | 23.42 | 23.42 | 22.30 | 22.80 | 22.80 | -2.65% | 4,239 |
| Jan 28, 2026 | 22.40 | 23.87 | 22.11 | 23.42 | 23.42 | 5.31% | 6,650 |
| Jan 27, 2026 | 23.66 | 24.49 | 22.00 | 22.24 | 22.24 | -5.72% | 17,293 |
| Jan 23, 2026 | 24.00 | 25.39 | 23.03 | 23.59 | 23.59 | -2.36% | 7,234 |
| Jan 22, 2026 | 24.95 | 24.95 | 24.00 | 24.16 | 24.16 | -3.55% | 4,869 |
| Jan 21, 2026 | 22.75 | 25.40 | 22.75 | 25.05 | 25.05 | 4.38% | 9,954 |
| Jan 20, 2026 | 24.56 | 24.88 | 24.00 | 24.00 | 24.00 | -3.11% | 6,022 |