Womancart Limited (NSE:WOMANCART)
India · Delayed Price · Currency is INR 229.80
+3.85 (1.70%)
Jan 23, 2026, 3:26 PM IST
Womancart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 228.00 | 229.90 | 223.00 | 227.25 | - | 0.58% | 3,600 |
| 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 |
| Dec 3, 2025 | 281.00 | 294.00 | 281.00 | 292.00 | 292.00 | 0.33% | 7,600 |
| Dec 2, 2025 | 302.00 | 302.00 | 289.00 | 291.05 | 291.05 | -2.15% | 39,200 |
| Dec 1, 2025 | 336.00 | 336.00 | 292.05 | 297.45 | 297.45 | -6.90% | 52,000 |
| Nov 28, 2025 | 330.20 | 330.20 | 317.10 | 319.50 | 319.50 | 0.16% | 4,800 |
| Nov 27, 2025 | 317.50 | 320.70 | 307.00 | 319.00 | 319.00 | 1.98% | 8,000 |
| Nov 26, 2025 | 315.00 | 324.00 | 305.00 | 312.80 | 312.80 | -2.14% | 13,200 |
| Nov 25, 2025 | 324.95 | 324.95 | 309.00 | 319.65 | 319.65 | -1.28% | 10,400 |
| Nov 24, 2025 | 314.85 | 328.00 | 307.05 | 323.80 | 323.80 | 3.42% | 8,400 |
| Nov 21, 2025 | 331.00 | 331.00 | 308.00 | 313.10 | 313.10 | -5.64% | 28,000 |
| Nov 20, 2025 | 324.00 | 333.50 | 323.30 | 331.80 | 331.80 | 0.24% | 10,400 |
| Nov 19, 2025 | 332.00 | 338.00 | 325.25 | 331.00 | 331.00 | -0.59% | 8,400 |
| Nov 18, 2025 | 346.85 | 346.85 | 327.00 | 332.95 | 332.95 | -0.34% | 19,600 |
| Nov 17, 2025 | 334.95 | 345.00 | 321.00 | 334.10 | 334.10 | 0.22% | 42,000 |
| Nov 14, 2025 | 339.80 | 340.00 | 315.25 | 333.35 | 333.35 | 0.06% | 23,600 |
| Nov 13, 2025 | 332.75 | 357.00 | 331.90 | 333.15 | 333.15 | 0.12% | 52,000 |