Womancart Limited (NSE:WOMANCART)
India · Delayed Price · Currency is INR 81.45
+0.25 (0.31%)
Oct 27, 2026, 3:01 PM IST
Womancart Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 83.40 | 83.40 | 77.50 | 81.45 | 81.45 | 0.31% | 8,800 |
| Oct 26, 2026 | 81.90 | 82.00 | 77.85 | 81.20 | 81.20 | -0.85% | 39,600 |
| Oct 23, 2026 | 80.20 | 83.40 | 79.85 | 81.90 | 81.90 | -2.56% | 7,200 |
| Oct 22, 2026 | 82.10 | 84.15 | 82.00 | 84.05 | 84.05 | -0.12% | 4,400 |
| Oct 21, 2026 | 82.05 | 84.90 | 80.00 | 84.15 | 84.15 | 0.06% | 10,400 |
| Oct 19, 2026 | 84.65 | 84.65 | 81.70 | 84.10 | 84.10 | -0.59% | 7,600 |
| Oct 16, 2026 | 85.10 | 88.80 | 83.00 | 84.60 | 84.60 | -2.65% | 19,200 |
| Oct 15, 2026 | 81.35 | 88.25 | 81.35 | 86.90 | 86.90 | 2.96% | 14,000 |
| Oct 14, 2026 | 84.10 | 86.40 | 82.00 | 84.40 | 84.40 | 0.36% | 24,000 |
| Oct 13, 2026 | 87.65 | 87.65 | 82.75 | 84.10 | 84.10 | -2.04% | 4,400 |
| Oct 12, 2026 | 84.15 | 88.35 | 83.75 | 85.85 | 85.85 | 2.02% | 14,800 |
| Oct 9, 2026 | 88.00 | 89.45 | 83.75 | 84.15 | 84.15 | -4.48% | 27,600 |
| Oct 8, 2026 | 91.90 | 91.90 | 87.35 | 88.10 | 88.10 | -3.29% | 10,800 |
| Oct 7, 2026 | 94.40 | 95.70 | 90.05 | 91.10 | 91.10 | -2.67% | 15,200 |
| Oct 6, 2026 | 93.70 | 96.90 | 92.05 | 93.60 | 93.60 | -0.95% | 19,200 |
| Oct 5, 2026 | 95.00 | 96.20 | 91.75 | 94.50 | 94.50 | -1.92% | 29,200 |
| Oct 1, 2026 | 97.70 | 97.90 | 94.10 | 96.35 | 96.35 | 0.42% | 6,400 |
| Sep 30, 2026 | 97.50 | 99.90 | 95.05 | 95.95 | 95.95 | -2.49% | 16,400 |
| Sep 29, 2026 | 100.25 | 100.25 | 95.70 | 98.40 | 98.40 | -0.81% | 9,200 |
| Sep 28, 2026 | 101.55 | 101.55 | 96.35 | 99.20 | 99.20 | -0.40% | 14,000 |
| Sep 25, 2026 | 101.00 | 102.40 | 99.00 | 99.60 | 99.60 | -1.04% | 20,400 |
| Sep 24, 2026 | 101.00 | 104.00 | 98.15 | 100.65 | 100.65 | -1.80% | 17,200 |
| Sep 23, 2026 | 101.40 | 105.70 | 99.20 | 102.50 | 102.50 | -1.77% | 28,000 |
| Sep 22, 2026 | 105.00 | 105.00 | 101.15 | 104.35 | 104.35 | -0.81% | 13,200 |
| Sep 21, 2026 | 104.60 | 109.80 | 103.10 | 105.20 | 105.20 | -0.80% | 5,200 |
| Sep 18, 2026 | 104.20 | 106.05 | 103.80 | 106.05 | 106.05 | 5.00% | 24,000 |
| Sep 17, 2026 | 100.00 | 101.50 | 97.00 | 101.00 | 101.00 | -0.49% | 16,800 |
| Sep 16, 2026 | 103.20 | 106.00 | 100.00 | 101.50 | 101.50 | -1.65% | 12,400 |
| Sep 15, 2026 | 104.00 | 108.90 | 102.00 | 103.20 | 103.20 | -1.20% | 18,800 |
| Sep 11, 2026 | 101.70 | 105.00 | 101.00 | 104.45 | 104.45 | 4.45% | 17,200 |
| Sep 10, 2026 | 103.00 | 104.00 | 97.30 | 100.00 | 100.00 | -0.40% | 26,000 |
| Sep 9, 2026 | 102.00 | 104.00 | 100.00 | 100.40 | 100.40 | -0.89% | 15,600 |
| Sep 8, 2026 | 104.00 | 105.00 | 101.05 | 101.30 | 101.30 | -2.50% | 12,400 |
| Sep 7, 2026 | 105.50 | 108.55 | 101.50 | 103.90 | 103.90 | -1.70% | 14,400 |
| Sep 4, 2026 | 111.90 | 113.00 | 104.10 | 105.70 | 105.70 | -2.40% | 20,000 |
| Sep 3, 2026 | 108.50 | 113.00 | 106.00 | 108.30 | 108.30 | -0.18% | 16,400 |
| Sep 2, 2026 | 108.05 | 111.50 | 105.95 | 108.50 | 108.50 | -0.82% | 7,200 |
| Sep 1, 2026 | 114.50 | 117.70 | 107.60 | 109.40 | 109.40 | -3.40% | 30,800 |
| Aug 31, 2026 | 120.00 | 121.95 | 113.25 | 113.25 | 113.25 | -4.99% | 12,400 |
| Aug 28, 2026 | 124.80 | 124.80 | 114.00 | 119.20 | 119.20 | -0.04% | 13,200 |
| Aug 27, 2026 | 124.95 | 124.95 | 118.00 | 119.25 | 119.25 | -3.40% | 14,400 |
| Aug 26, 2026 | 131.80 | 131.80 | 121.20 | 123.45 | 123.45 | -3.63% | 35,200 |
| Aug 25, 2026 | 133.75 | 133.75 | 125.20 | 128.10 | 128.10 | 1.51% | 30,000 |
| Aug 24, 2026 | 124.00 | 133.00 | 124.00 | 126.20 | 126.20 | 3.91% | 49,200 |
| Aug 21, 2026 | 115.00 | 124.30 | 115.00 | 121.45 | 121.45 | 6.16% | 53,200 |
| Aug 20, 2026 | 113.85 | 116.50 | 109.70 | 114.40 | 114.40 | 4.14% | 80,000 |
| Aug 19, 2026 | 109.45 | 111.50 | 108.05 | 109.85 | 109.85 | 1.29% | 27,200 |
| Aug 18, 2026 | 105.00 | 109.00 | 100.35 | 108.45 | 108.45 | 4.83% | 46,800 |
| Aug 17, 2026 | 111.00 | 115.00 | 95.00 | 103.45 | 103.45 | 1.62% | 262,800 |
| Aug 14, 2026 | 93.05 | 107.00 | 93.00 | 101.80 | 101.80 | 8.70% | 110,800 |