Womancart Limited (NSE:WOMANCART)
India · Delayed Price · Currency is INR 175.00
-5.95 (-3.29%)
At close: Feb 13, 2026
Womancart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 181.50 | 183.90 | 172.00 | 175.00 | 175.00 | -3.29% | 24,400 |
| Feb 12, 2026 | 179.10 | 194.00 | 178.00 | 180.95 | 180.95 | 1.03% | 62,000 |
| Feb 11, 2026 | 175.00 | 184.40 | 175.00 | 179.10 | 179.10 | 6.83% | 97,200 |
| Feb 10, 2026 | 153.35 | 167.65 | 141.50 | 167.65 | 167.65 | 9.97% | 96,000 |
| Feb 9, 2026 | 177.00 | 177.15 | 148.00 | 152.45 | 152.45 | -13.38% | 210,400 |
| Feb 6, 2026 | 185.00 | 186.85 | 175.00 | 176.00 | 176.00 | -5.83% | 27,600 |
| Feb 5, 2026 | 186.00 | 191.40 | 182.00 | 186.90 | 186.90 | -0.21% | 8,800 |
| Feb 4, 2026 | 179.35 | 189.90 | 179.35 | 187.30 | 187.30 | 3.39% | 14,800 |
| Feb 3, 2026 | 181.00 | 185.10 | 178.10 | 181.15 | 181.15 | 3.19% | 23,600 |
| Feb 2, 2026 | 198.00 | 199.10 | 171.10 | 175.55 | 175.55 | -11.78% | 48,400 |
| Feb 1, 2026 | 202.00 | 207.95 | 196.15 | 199.00 | 199.00 | 0.79% | 10,400 |
| Jan 30, 2026 | 213.25 | 218.35 | 193.85 | 197.45 | 197.45 | -6.97% | 34,400 |
| Jan 29, 2026 | 225.90 | 227.95 | 210.30 | 212.25 | 212.25 | -6.04% | 18,400 |
| Jan 28, 2026 | 233.50 | 235.00 | 222.95 | 225.90 | 225.90 | 0.47% | 16,400 |
| Jan 27, 2026 | 238.75 | 238.75 | 222.10 | 224.85 | 224.85 | -2.15% | 8,000 |
| Jan 23, 2026 | 228.00 | 230.00 | 221.00 | 229.80 | 229.80 | 1.70% | 6,800 |
| Jan 22, 2026 | 236.00 | 236.00 | 225.00 | 225.95 | 225.95 | -0.99% | 10,000 |
| Jan 21, 2026 | 242.00 | 242.00 | 225.15 | 228.20 | 228.20 | 1.00% | 13,200 |
| Jan 20, 2026 | 249.60 | 249.60 | 220.00 | 225.95 | 225.95 | -8.34% | 58,400 |
| Jan 19, 2026 | 246.50 | 246.50 | 244.00 | 246.50 | 246.50 | 0.22% | 6,800 |
| Jan 16, 2026 | 255.85 | 260.70 | 245.00 | 245.95 | 245.95 | -2.59% | 15,600 |
| Jan 14, 2026 | 252.70 | 253.00 | 245.05 | 252.50 | 252.50 | 0.94% | 8,000 |
| Jan 13, 2026 | 253.95 | 253.95 | 247.95 | 250.15 | 250.15 | 3.88% | 11,600 |
| Jan 12, 2026 | 247.00 | 247.00 | 238.00 | 240.80 | 240.80 | -3.74% | 18,000 |
| Jan 9, 2026 | 250.00 | 255.30 | 250.00 | 250.15 | 250.15 | -0.32% | 15,200 |
| Jan 8, 2026 | 263.00 | 265.65 | 250.00 | 250.95 | 250.95 | -4.56% | 13,600 |
| Jan 7, 2026 | 263.95 | 266.80 | 258.00 | 262.95 | 262.95 | 1.27% | 11,200 |
| Jan 6, 2026 | 268.00 | 274.80 | 255.00 | 259.65 | 259.65 | -0.15% | 35,200 |
| Jan 5, 2026 | 270.10 | 272.85 | 255.65 | 260.05 | 260.05 | -3.72% | 22,400 |
| Jan 2, 2026 | 277.95 | 282.75 | 268.25 | 270.10 | 270.10 | -1.46% | 18,400 |
| Jan 1, 2026 | 285.00 | 285.00 | 274.10 | 274.10 | 274.10 | -0.33% | 5,200 |
| Dec 31, 2025 | 288.00 | 288.00 | 270.00 | 275.00 | 275.00 | -0.11% | 10,000 |
| Dec 30, 2025 | 256.60 | 281.90 | 256.60 | 275.30 | 275.30 | 1.08% | 35,200 |
| Dec 29, 2025 | 280.00 | 288.00 | 270.00 | 272.35 | 272.35 | -4.62% | 13,600 |
| Dec 26, 2025 | 301.00 | 301.00 | 283.95 | 285.55 | 285.55 | -2.04% | 26,400 |
| Dec 24, 2025 | 288.00 | 294.00 | 284.75 | 291.50 | 291.50 | 0.87% | 10,800 |
| Dec 23, 2025 | 295.00 | 295.00 | 289.00 | 289.00 | 289.00 | -1.68% | 4,800 |
| Dec 22, 2025 | 295.00 | 299.40 | 291.00 | 293.95 | 293.95 | 0.15% | 7,200 |
| Dec 19, 2025 | 291.40 | 296.70 | 291.40 | 293.50 | 293.50 | 0.72% | 6,400 |
| Dec 18, 2025 | 303.20 | 306.00 | 290.00 | 291.40 | 291.40 | -1.65% | 14,000 |
| Dec 17, 2025 | 305.50 | 305.50 | 292.00 | 296.30 | 296.30 | -2.61% | 9,200 |
| Dec 16, 2025 | 322.00 | 322.00 | 300.00 | 304.25 | 304.25 | -2.69% | 9,600 |
| Dec 15, 2025 | 334.50 | 334.50 | 309.60 | 312.65 | 312.65 | 0.53% | 37,200 |
| Dec 12, 2025 | 289.70 | 332.00 | 289.70 | 311.00 | 311.00 | 11.07% | 80,800 |
| Dec 11, 2025 | 280.00 | 285.00 | 273.20 | 280.00 | 280.00 | 0.30% | 3,600 |
| Dec 10, 2025 | 281.90 | 287.65 | 277.05 | 279.15 | 279.15 | 1.01% | 13,600 |
| Dec 9, 2025 | 289.10 | 292.00 | 273.35 | 276.35 | 276.35 | -5.36% | 20,400 |
| Dec 8, 2025 | 297.00 | 301.95 | 285.00 | 292.00 | 292.00 | -0.17% | 3,200 |
| Dec 5, 2025 | 308.00 | 308.00 | 290.00 | 292.50 | 292.50 | -3.03% | 12,000 |
| Dec 4, 2025 | 290.00 | 311.00 | 289.95 | 301.65 | 301.65 | 3.30% | 16,400 |