Winsome Yarns Limited (NSE:WINSOME)
India · Delayed Price · Currency is INR 1.730
-0.030 (-1.70%)
Apr 22, 2026, 2:03 PM IST
Winsome Yarns Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 125,150 |
| Apr 21, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -0.56% | 132,154 |
| Apr 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | 600 |
| Apr 17, 2026 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 938 |
| Apr 16, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | 2,592 |
| Apr 15, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 241,620 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 212,506 |
| Apr 10, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 7,960 |
| Apr 9, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 1,470 |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 1,631 |
| Apr 7, 2026 | 1.62 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | 1,352 |
| Apr 6, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 415 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -1.83% | 21,959 |
| Mar 30, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | - | 6,557 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 6,616 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 4,505 |
| Mar 24, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 5,917 |
| Mar 20, 2026 | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 946 |
| Mar 19, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | - | 2,174 |
| Mar 18, 2026 | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 4,616 |
| Mar 17, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -1.68% | 1,690 |
| Mar 16, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -1.10% | 1,738 |
| Mar 13, 2026 | 1.81 | 1.81 | 1.75 | 1.81 | 1.81 | 1.69% | 11,715 |
| Mar 12, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 1,788 |
| Mar 11, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 387 |
| Mar 10, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 1,444 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 3,298 |
| Mar 6, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 1.76% | 1,515 |
| Mar 5, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | 760 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.57% | 6,807 |
| Mar 2, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 21,541 |
| Feb 27, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -1.72% | 3,148 |
| Feb 26, 2026 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 1.16% | 1,588 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | - | 2,702 |
| Feb 24, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 1.78% | 3,394 |
| Feb 23, 2026 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -1.74% | 2,370 |
| Feb 20, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -1.71% | 1,597 |
| Feb 19, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 2,855 |
| 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 |