Winsome Yarns Limited (NSE:WINSOME)
India · Delayed Price · Currency is INR 1.880
-0.020 (-1.05%)
Oct 27, 2025, 3:14 PM IST
Winsome Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -2.06% | 45,570 |
| Oct 23, 2025 | 1.93 | 1.94 | 1.87 | 1.94 | 1.94 | 1.57% | 13,875 |
| Oct 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 20, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.60% | 1,250 |
| Oct 17, 2025 | 1.86 | 1.89 | 1.82 | 1.88 | 1.88 | 1.08% | 3,262 |
| Oct 16, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 2,443 |
| Oct 15, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -2.12% | 17,831 |
| Oct 14, 2025 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | - | 5,516 |
| Oct 13, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 12,756 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 1,812 |
| Oct 9, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 3,211 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -0.53% | 3,393 |
| Oct 7, 2025 | 1.91 | 1.94 | 1.87 | 1.90 | 1.90 | -0.52% | 1,058 |
| Oct 6, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.06% | 2,720 |
| Oct 3, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 2,843 |
| Oct 1, 2025 | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 11,057 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 2,710 |
| Sep 29, 2025 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | 1.01% | 229 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | 9,174 |
| Sep 25, 2025 | 1.99 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 6,208 |
| Sep 24, 2025 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | -0.49% | 21,831 |
| Sep 23, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | - | 480 |
| Sep 22, 2025 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | -0.49% | 6,281 |
| Sep 19, 2025 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | - | 5,374 |
| Sep 18, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 2,157 |
| Sep 17, 2025 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -2.35% | 2,448 |
| Sep 16, 2025 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -2.29% | 976 |
| Sep 15, 2025 | 2.15 | 2.18 | 2.09 | 2.18 | 2.18 | 1.87% | 3,510 |
| Sep 12, 2025 | 2.14 | 2.15 | 2.07 | 2.14 | 2.14 | 0.94% | 22,511 |
| Sep 11, 2025 | 2.10 | 2.12 | 2.03 | 2.12 | 2.12 | 1.92% | 2,966 |
| Sep 10, 2025 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | -2.35% | 40,928 |
| Sep 9, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | 1.91% | 5,917 |
| Sep 8, 2025 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | - | 2,287 |
| Sep 5, 2025 | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | 1.95% | 12,897 |
| Sep 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Sep 3, 2025 | 2.12 | 2.12 | 2.04 | 2.05 | 2.05 | -1.44% | 117,825 |
| Sep 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 1,557 |
| Sep 1, 2025 | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | -0.97% | 21,339 |
| Aug 29, 2025 | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | 1.48% | 500 |
| Aug 28, 2025 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | 1.50% | 122,957 |
| Aug 26, 2025 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -2.44% | 126,291 |
| Aug 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99% | 3,902 |
| Aug 22, 2025 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | 0.50% | 20,222 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 1.52% | 33,208 |
| Aug 20, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.55% | 9,038 |
| Aug 19, 2025 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 8,430 |
| Aug 18, 2025 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 19,118 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 14,395 |
| Aug 13, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 1.61% | 54,248 |
| Aug 12, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 587 |