Winsome Yarns Limited (NSE:WINSOME)
India · Delayed Price · Currency is INR 1.690
-0.030 (-1.74%)
Jan 23, 2026, 3:23 PM IST
Winsome Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -2.43% | 42,777 |
| Dec 3, 2025 | 2.06 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 3,785 |
| Dec 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | 4,272 |
| Dec 1, 2025 | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | 1.53% | 8,648 |
| Nov 27, 2025 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 4,020 |
| Nov 26, 2025 | 1.90 | 1.93 | 1.86 | 1.93 | 1.93 | 1.58% | 22,207 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 356 |
| Nov 24, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 1,120 |
| Nov 21, 2025 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | - | 683 |
| Nov 20, 2025 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 7,597 |
| Nov 19, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 633 |
| Nov 18, 2025 | 1.84 | 1.90 | 1.83 | 1.85 | 1.85 | -1.07% | 8,034 |
| Nov 17, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 10,458 |
| Nov 14, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 0.53% | 4,327 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 0.53% | 5,300 |
| Nov 12, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 1.07% | 1,951 |
| Nov 11, 2025 | 1.87 | 1.87 | 1.83 | 1.87 | 1.87 | - | 5,706 |
| Nov 10, 2025 | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | -2.09% | 7,816 |
| Nov 7, 2025 | 1.90 | 1.93 | 1.86 | 1.91 | 1.91 | 0.53% | 1,982 |