Womancart Limited (NSE:WOMANCART)
India · Delayed Price · Currency is INR 119.15
+0.75 (0.63%)
May 7, 2026, 3:30 PM IST
Womancart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 118.95 | 121.95 | 118.00 | 120.60 | 120.60 | 1.86% | 45,200 |
| May 6, 2026 | 123.00 | 123.00 | 118.05 | 118.40 | 118.40 | -3.19% | 41,200 |
| May 5, 2026 | 126.00 | 127.00 | 121.40 | 122.30 | 122.30 | -4.45% | 48,800 |
| May 4, 2026 | 128.00 | 133.50 | 126.00 | 128.00 | 128.00 | 1.59% | 52,800 |
| Apr 30, 2026 | 127.25 | 134.90 | 122.10 | 126.00 | 126.00 | -16.20% | 573,600 |
| Apr 29, 2026 | 188.00 | 191.85 | 150.35 | 150.35 | 150.35 | -19.98% | 277,600 |
| Apr 28, 2026 | 187.00 | 197.45 | 184.55 | 187.90 | 187.90 | -0.29% | 23,600 |
| Apr 27, 2026 | 171.00 | 194.95 | 171.00 | 188.45 | 188.45 | 11.57% | 41,600 |
| Apr 24, 2026 | 167.95 | 171.00 | 167.95 | 168.90 | 168.90 | 0.57% | 14,400 |
| Apr 23, 2026 | 173.85 | 176.00 | 166.95 | 167.95 | 167.95 | -3.39% | 12,000 |
| Apr 22, 2026 | 178.00 | 180.00 | 172.50 | 173.85 | 173.85 | -1.47% | 8,000 |
| Apr 21, 2026 | 180.95 | 180.95 | 172.00 | 176.45 | 176.45 | -0.59% | 26,400 |
| Apr 20, 2026 | 180.00 | 183.00 | 177.00 | 177.50 | 177.50 | -1.66% | 8,000 |
| Apr 17, 2026 | 193.00 | 193.00 | 178.50 | 180.50 | 180.50 | -3.60% | 42,000 |
| Apr 16, 2026 | 195.00 | 200.00 | 186.00 | 187.25 | 187.25 | -3.10% | 41,200 |
| Apr 15, 2026 | 196.00 | 198.60 | 190.00 | 193.25 | 193.25 | 1.74% | 13,200 |
| Apr 13, 2026 | 179.30 | 199.80 | 179.00 | 189.95 | 189.95 | -1.45% | 30,800 |
| Apr 10, 2026 | 205.00 | 205.00 | 192.75 | 192.75 | 192.75 | 0.92% | 10,800 |
| Apr 9, 2026 | 185.00 | 193.00 | 185.00 | 191.00 | 191.00 | 3.83% | 11,600 |
| Apr 8, 2026 | 196.95 | 196.95 | 180.35 | 183.95 | 183.95 | 4.52% | 24,800 |
| Apr 7, 2026 | 165.00 | 176.00 | 165.00 | 176.00 | 176.00 | 10.00% | 17,200 |
| Apr 6, 2026 | 150.00 | 160.15 | 147.00 | 160.00 | 160.00 | 9.85% | 13,200 |
| Apr 2, 2026 | 148.85 | 148.85 | 140.00 | 145.65 | 145.65 | -0.14% | 9,200 |
| Apr 1, 2026 | 142.00 | 146.65 | 142.00 | 145.85 | 145.85 | 9.37% | 30,800 |
| Mar 30, 2026 | 146.90 | 148.00 | 132.60 | 133.35 | 133.35 | -9.47% | 24,800 |
| Mar 27, 2026 | 162.00 | 162.00 | 146.00 | 147.30 | 147.30 | -6.45% | 17,600 |
| Mar 25, 2026 | 153.50 | 160.95 | 153.50 | 157.45 | 157.45 | 3.89% | 10,400 |
| Mar 24, 2026 | 155.15 | 155.25 | 150.90 | 151.55 | 151.55 | -0.72% | 11,200 |
| Mar 23, 2026 | 162.00 | 162.00 | 150.00 | 152.65 | 152.65 | -7.65% | 17,200 |
| Mar 20, 2026 | 172.00 | 176.20 | 163.00 | 165.30 | 165.30 | -2.22% | 13,200 |
| Mar 19, 2026 | 177.00 | 177.00 | 166.35 | 169.05 | 169.05 | -4.55% | 11,600 |
| Mar 18, 2026 | 172.95 | 178.00 | 172.95 | 177.10 | 177.10 | 2.40% | 7,600 |
| 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 |