Womancart Limited (NSE:WOMANCART)
India · Delayed Price · Currency is INR 178.00
+5.05 (2.92%)
Mar 18, 2026, 3:28 PM IST
Womancart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 172.95 | 178.00 | 172.95 | 178.00 | - | 2.92% | 8,000 |
| Mar 17, 2026 | 170.50 | 174.00 | 169.00 | 172.95 | 172.95 | 0.90% | 19,600 |
| Mar 16, 2026 | 174.40 | 174.40 | 170.05 | 171.40 | 171.40 | -0.03% | 12,000 |
| Mar 13, 2026 | 174.95 | 174.95 | 168.00 | 171.45 | 171.45 | -1.07% | 9,200 |
| Mar 12, 2026 | 170.00 | 173.90 | 167.25 | 173.30 | 173.30 | -0.86% | 28,400 |
| Mar 11, 2026 | 175.70 | 175.70 | 169.25 | 174.80 | 174.80 | 1.36% | 44,800 |
| Mar 10, 2026 | 170.00 | 172.80 | 166.00 | 172.45 | 172.45 | 4.26% | 34,400 |
| Mar 9, 2026 | 169.30 | 169.70 | 161.00 | 165.40 | 165.40 | -3.27% | 11,200 |
| Mar 6, 2026 | 168.00 | 171.95 | 167.95 | 171.00 | 171.00 | 1.48% | 20,800 |
| Mar 5, 2026 | 171.00 | 172.00 | 165.00 | 168.50 | 168.50 | 4.46% | 26,400 |
| Mar 4, 2026 | 161.50 | 165.00 | 152.00 | 161.30 | 161.30 | 0.19% | 11,600 |
| Mar 2, 2026 | 162.95 | 163.00 | 158.00 | 161.00 | 161.00 | -2.28% | 8,400 |
| Feb 27, 2026 | 162.00 | 168.00 | 161.00 | 164.75 | 164.75 | 1.76% | 5,600 |
| Feb 26, 2026 | 155.10 | 161.95 | 151.45 | 161.90 | 161.90 | 5.71% | 13,200 |
| Feb 25, 2026 | 155.00 | 158.45 | 149.00 | 153.15 | 153.15 | 0.13% | 37,200 |
| Feb 24, 2026 | 172.80 | 172.80 | 151.55 | 152.95 | 152.95 | -8.03% | 58,000 |
| Feb 23, 2026 | 176.00 | 176.00 | 165.00 | 166.30 | 166.30 | -4.64% | 12,800 |
| Feb 20, 2026 | 184.00 | 184.00 | 172.05 | 174.40 | 174.40 | -4.70% | 14,800 |
| Feb 19, 2026 | 181.15 | 183.10 | 177.20 | 183.00 | 183.00 | 1.67% | 9,600 |
| Feb 18, 2026 | 180.90 | 183.60 | 178.20 | 180.00 | 180.00 | -0.50% | 10,400 |
| Feb 17, 2026 | 178.60 | 182.55 | 176.00 | 180.90 | 180.90 | 1.29% | 9,200 |
| Feb 16, 2026 | 182.40 | 182.40 | 172.00 | 178.60 | 178.60 | 2.06% | 7,600 |
| 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 |