Winsome Yarns Limited (NSE:WINSOME)
India · Delayed Price · Currency is INR 1.750
+0.030 (1.74%)
Feb 19, 2026, 3:01 PM IST
Winsome Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 8,960 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 4,256 |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 188 |
| Feb 13, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 2,310 |
| Feb 12, 2026 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 9,253 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 2,452 |
| Feb 10, 2026 | 1.60 | 1.66 | 1.60 | 1.62 | 1.62 | -0.61% | 5,619 |
| Feb 9, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -1.81% | 2,586 |
| Feb 6, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 1.84% | 2,660 |
| Feb 5, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 190 |
| Feb 4, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 10,361 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -1.83% | 24,404 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 7,664 |
| Feb 1, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 532 |
| Jan 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 926 |
| Jan 29, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | 15,417 |
| Jan 28, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 2,413 |
| Jan 27, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 3,845 |
| Jan 23, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -1.74% | 3,298 |
| Jan 22, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.78% | 3,884 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 1,486 |
| Jan 20, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 4,378 |
| Jan 19, 2026 | 1.78 | 1.81 | 1.75 | 1.75 | 1.75 | -1.69% | 7,352 |
| Jan 16, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | 2,084 |
| Jan 14, 2026 | 1.81 | 1.84 | 1.78 | 1.81 | 1.81 | - | 2,072 |
| Jan 13, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 130 |
| Jan 12, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.60% | 3,338 |
| Jan 9, 2026 | 1.84 | 1.87 | 1.81 | 1.87 | 1.87 | 1.63% | 2,587 |
| Jan 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 655 |
| Jan 7, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.60% | 723 |
| Jan 6, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 5,075 |
| Jan 5, 2026 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 1.66% | 44,941 |
| Jan 1, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 2,078 |
| Dec 31, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 61 |
| Dec 30, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -1.09% | 2,319 |
| Dec 29, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 11,714 |
| Dec 26, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -0.53% | 4,920 |
| Dec 24, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -1.58% | 4,808 |
| Dec 23, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 1,893 |
| Dec 22, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 7,903 |
| Dec 19, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 3,024 |
| Dec 18, 2025 | 2.03 | 2.04 | 1.99 | 1.99 | 1.99 | -1.97% | 966 |
| Dec 17, 2025 | 2.00 | 2.04 | 1.96 | 2.03 | 2.03 | 1.50% | 16,111 |
| Dec 16, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 7,080 |
| Dec 15, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 18,738 |
| Dec 12, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 5,715 |
| Dec 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | 261 |
| Dec 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,201 |
| Dec 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.49% | 3,480 |
| Dec 5, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | - | 4,156 |