NSE - Delayed Quote INR

Winsome Yarns Limited (WINSOME.NS)

Compare
3.0100
-0.0600
(-1.95%)
At close: January 17 at 3:21:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.13003.13003.00003.01003.010035,921
Jan 16, 20253.09003.14003.01003.07003.070012,164
Jan 15, 20253.15003.16003.08003.08003.080013,394
Jan 14, 20253.23003.28003.15003.15003.150024,040
Jan 13, 20253.23003.28003.16003.22003.22002,616
Jan 10, 20253.30003.30003.23003.23003.23008,439
Jan 9, 20253.43003.43003.30003.30003.300022,239
Jan 8, 20253.39003.40003.37003.37003.3700549
Jan 7, 20253.34003.46003.34003.34003.34007,599
Jan 6, 20253.51003.51003.38003.41003.41004,885
Jan 3, 20253.38003.45003.38003.45003.450011,856
Jan 2, 20253.45003.45003.37003.45003.45005,071
Jan 1, 20253.46003.46003.33003.39003.390043,309
Dec 31, 20243.40003.40003.40003.40003.4000632
Dec 30, 20243.47003.50003.40003.40003.40003,770
Dec 27, 20243.55003.55003.47003.47003.47002,126
Dec 26, 20243.42003.55003.42003.53003.53007,467
Dec 24, 20243.57003.57003.49003.49003.49001,516
Dec 23, 20243.55003.69003.55003.57003.57002,813
Dec 20, 20243.58003.65003.50003.63003.630028,890
Dec 19, 20243.63003.67003.56003.58003.58004,448
Dec 18, 20243.79003.79003.64003.64003.64003,581
Dec 17, 20243.87003.87003.72003.72003.72009,377
Dec 16, 20243.83003.88003.77003.80003.800030,388
Dec 13, 20243.82003.83003.69003.81003.810018,117
Dec 12, 20243.80003.80003.75003.76003.76009,036
Dec 11, 20243.70003.77003.64003.75003.750012,280
Dec 10, 20243.63003.70003.58003.70003.700011,447
Dec 9, 20243.64003.64003.61003.63003.63007,232
Dec 6, 20243.57003.57003.57003.57003.57007,275
Dec 5, 20243.50003.50003.50003.50003.500052
Dec 4, 20243.39003.44003.39003.44003.440021,453
Dec 3, 20243.49003.50003.38003.38003.380011,063
Dec 2, 20243.42003.55003.42003.45003.45004,302
Nov 29, 20243.46003.61003.46003.49003.49001,365
Nov 28, 20243.48003.54003.48003.54003.54004,511
Nov 27, 20243.48003.54003.44003.48003.48003,485
Nov 26, 20243.48003.48003.36003.48003.4800311,342
Nov 25, 20243.42003.42003.38003.42003.420017,666
Nov 22, 20243.43003.49003.36003.36003.360016,312
Nov 21, 20243.43003.57003.43003.43003.430039,649
Nov 19, 20243.52003.58003.43003.50003.500017,517
Nov 18, 20243.51003.60003.51003.51003.510015,218
Nov 14, 20243.67003.67003.59003.59003.59009,531
Nov 13, 20243.57003.69003.54003.67003.670015,534
Nov 12, 20243.62003.62003.62003.62003.6200162
Nov 11, 20243.72003.76003.61003.62003.620010,082
Nov 8, 20243.73003.73003.65003.69003.69002,527
Nov 7, 20243.73003.73003.65003.73003.73001,963
Nov 6, 20243.84003.84003.71003.73003.730024,969
Nov 5, 20243.64003.78003.64003.77003.770014,675
Nov 4, 20243.82003.82003.67003.71003.710012,874
Nov 1, 20243.77003.77003.62003.75003.75007,872
Oct 31, 20243.77003.77003.62003.70003.700024,103
Oct 30, 20243.70003.76003.70003.70003.70001,919
Oct 29, 20243.80003.80003.70003.70003.70003,000
Oct 28, 20243.74003.81003.66003.78003.780010,779
Oct 25, 20243.74003.85003.74003.74003.740028,769
Oct 24, 20243.95003.95003.82003.82003.820012,042
Oct 23, 20243.85003.90003.77003.89003.890023,707
Oct 22, 20243.92003.92003.77003.85003.850057,851
Oct 21, 20243.85003.85003.78003.85003.850044,555
Oct 18, 20243.71003.78003.63003.78003.780037,631
Oct 17, 20243.64003.71003.64003.71003.71009,355
Oct 16, 20243.64003.64003.58003.64003.64008,357
Oct 15, 20243.64003.71003.56003.57003.570027,126
Oct 14, 20243.65003.78003.63003.64003.640020,198
Oct 11, 20243.72003.81003.67003.71003.710014,395
Oct 10, 20243.76003.83003.72003.75003.750014,244
Oct 9, 20243.84003.84003.76003.76003.760012,896
Oct 8, 20243.79003.86003.71003.84003.840012,806
Oct 7, 20243.88003.94003.79003.79003.790013,193
Oct 4, 20243.85003.91003.83003.87003.870021,681
Oct 3, 20243.99003.99003.91003.91003.910012,506
Oct 1, 20243.99003.99003.84003.99003.990034,983
Sep 30, 20243.98004.00003.90003.92003.920014,296
Sep 27, 20244.00004.12003.95003.98003.980025,644
Sep 26, 20244.20004.20004.04004.04004.040019,791
Sep 25, 20244.18004.18004.02004.13004.130043,304
Sep 24, 20244.22004.22004.05004.11004.1100177,427
Sep 23, 20244.04004.20004.04004.14004.1400290,345
Sep 20, 20244.09004.17004.00004.13004.130047,142
Sep 19, 20244.15004.20004.03004.09004.090049,073
Sep 18, 20244.26004.26004.10004.12004.120086,496
Sep 17, 20244.28004.28004.12004.19004.1900114,552
Sep 16, 20244.21004.27004.12004.21004.210053,990
Sep 13, 20244.19004.27004.10004.21004.210035,715
Sep 12, 20244.26004.26004.10004.19004.190021,488
Sep 11, 20244.27004.27004.10004.18004.180016,239
Sep 10, 20244.20004.20004.03004.19004.190020,459
Sep 9, 20244.19004.27004.10004.12004.120050,224
Sep 6, 20244.28004.28004.19004.19004.1900165,121
Sep 5, 20244.23004.38004.21004.28004.280018,415
Sep 4, 20244.39004.39004.23004.30004.300026,113
Sep 3, 20244.39004.47004.30004.32004.320077,167
Sep 2, 20244.35004.43004.28004.39004.390041,430
Aug 30, 20244.45004.50004.33004.35004.350083,790
Aug 29, 20244.44004.45004.31004.42004.420073,153
Aug 28, 20244.39004.39004.22004.37004.3700231,331
Aug 27, 20244.32004.32004.15004.31004.3100152,833
Aug 26, 20244.31004.39004.22004.24004.2400161,774
Aug 23, 20244.33004.33004.16004.31004.3100174,212
Aug 22, 20244.25004.25004.25004.25004.250095,072
Aug 21, 20244.17004.17004.10004.17004.170029,944
Aug 20, 20244.05004.09003.97004.09004.090021,126
Aug 19, 20243.94004.01003.94004.01004.010020,566
Aug 16, 20244.11004.11003.94003.94003.940022,154
Aug 14, 20244.20004.20004.03004.03004.030017,366
Aug 13, 20244.20004.23004.11004.12004.120028,622
Aug 12, 20244.23004.23004.11004.20004.200070,941
Aug 9, 20244.13004.21004.04004.20004.2000107,037
Aug 8, 20244.29004.29004.13004.13004.130014,700
Aug 7, 20244.38004.38004.22004.22004.220020,289
Aug 6, 20244.40004.40004.23004.31004.310091,715
Aug 5, 20244.32004.36004.19004.32004.3200167,007
Aug 2, 20244.28004.28004.28004.28004.2800117,188
Aug 1, 20244.19004.20004.19004.20004.200029,371
Jul 31, 20244.12004.12004.01004.12004.1200155,808
Jul 30, 20243.98004.05003.92004.04004.040075,509
Jul 29, 20243.92003.98003.92003.98003.980020,730
Jul 26, 20244.02004.02003.90003.91003.910038,624
Jul 25, 20243.95003.95003.95003.95003.950047,419
Jul 24, 20243.91003.91003.77003.88003.880023,870
Jul 23, 20243.86003.92003.84003.84003.840064,572
Jul 22, 20244.00004.08003.92003.92003.920056,305
Jul 19, 20244.00004.00004.00004.00004.000075,765
Jul 18, 20243.86003.93003.86003.93003.9300115,416
Jul 16, 20243.86003.86003.86003.86003.860036,407
Jul 15, 20243.78003.79003.78003.79003.790055,890
Jul 12, 20243.73003.73003.60003.72003.720075,033
Jul 11, 20243.52003.67003.52003.66003.660080,984
Jul 10, 20243.70003.70003.56003.60003.600037,952
Jul 9, 20243.75003.75003.61003.64003.640056,962
Jul 8, 20243.73003.73003.59003.69003.690073,891
Jul 5, 20243.60003.69003.55003.66003.660091,398
Jul 4, 20243.51003.66003.51003.63003.6300136,662
Jul 3, 20243.62003.69003.54003.59003.590049,678
Jul 2, 20243.66003.66003.58003.62003.620051,634
Jul 1, 20243.75003.75003.60003.66003.6600102,848
Jun 28, 20243.68003.74003.60003.68003.680081,670
Jun 27, 20243.70003.70003.56003.67003.670047,020
Jun 26, 20243.70003.70003.57003.64003.640057,375
Jun 25, 20243.61003.74003.61003.64003.640044,742
Jun 24, 20243.57003.71003.56003.69003.690031,178
Jun 21, 20243.65003.65003.58003.64003.640030,720
Jun 20, 20243.52003.59003.44003.58003.580037,103
Jun 19, 20243.50003.62003.50003.52003.520061,743
Jun 18, 20243.61003.68003.55003.58003.580050,116
Jun 14, 20243.64003.64003.49003.61003.610056,520
Jun 13, 20243.64003.64003.49003.57003.570057,738
Jun 12, 20243.57003.57003.47003.57003.570028,944
Jun 11, 20243.50003.51003.42003.50003.500059,570
Jun 10, 20243.50003.51003.41003.45003.450029,291
Jun 7, 20243.45003.45003.35003.45003.45005,462
Jun 6, 20243.45003.45003.40003.40003.400055,203
Jun 5, 20243.45003.50003.40003.40003.400088,299
Jun 4, 20243.50003.50003.40003.45003.450048,015
Jun 3, 20243.50003.50003.40003.45003.450061,589
May 31, 20243.50003.50003.40003.45003.450017,024
May 30, 20243.55003.55003.45003.45003.450013,731
May 29, 20243.45003.50003.40003.50003.500052,433
May 28, 20243.55003.55003.45003.45003.450011,769
May 27, 20243.55003.55003.50003.50003.500032,073
May 24, 20243.60003.65003.55003.55003.550032,752
May 23, 20243.60003.70003.60003.60003.600021,102
May 22, 20243.65003.70003.60003.65003.650019,378
May 21, 20243.75003.75003.65003.65003.650040,494
May 17, 20243.65003.65003.60003.65003.650017,806
May 16, 20243.60003.65003.60003.60003.600048,593
May 15, 20243.60003.65003.55003.60003.600016,945
May 14, 20243.55003.60003.55003.60003.600028,018
May 13, 20243.60003.65003.55003.55003.550027,025
May 10, 20243.70003.70003.60003.60003.600024,918
May 9, 20243.70003.70003.60003.65003.650026,573
May 8, 20243.65003.65003.55003.65003.650027,397
May 7, 20243.65003.70003.60003.60003.60008,850
May 6, 20243.75003.75003.65003.65003.650060,978
May 3, 20243.80003.80003.70003.70003.700027,630
May 2, 20243.75003.75003.65003.75003.750029,227
Apr 30, 20243.70003.70003.65003.70003.700025,388
Apr 29, 20243.70003.70003.60003.65003.650047,972
Apr 26, 20243.75003.75003.65003.65003.650051,388
Apr 25, 20243.70003.75003.65003.70003.700028,308
Apr 24, 20243.75003.75003.70003.70003.700045,349
Apr 23, 20243.70003.70003.60003.70003.700054,326
Apr 22, 20243.60003.65003.60003.65003.650012,685
Apr 19, 20243.60003.60003.50003.60003.600054,981
Apr 18, 20243.55003.55003.55003.55003.55005,961
Apr 16, 20243.40003.50003.40003.50003.500056,056
Apr 15, 20243.40003.45003.40003.45003.450016,473
Apr 12, 20243.40003.40003.40003.40003.400012,516
Apr 10, 20243.35003.35003.35003.35003.35007,536
Apr 9, 20243.30003.30003.30003.30003.30009,879
Apr 8, 20243.25003.25003.25003.25003.25004,260
Apr 5, 20243.20003.20003.15003.20003.200020,547
Apr 4, 20243.15003.15003.05003.15003.150048,013
Apr 3, 20243.05003.10003.05003.10003.100014,422
Apr 2, 20242.95003.05002.95003.05003.050017,262
Apr 1, 20243.00003.00002.95003.00003.000041,449
Mar 28, 20243.00003.05002.95002.95002.950019,676
Mar 27, 20243.10003.10003.00003.00003.000040,185
Mar 26, 20243.15003.15003.05003.05003.050017,397
Mar 22, 20243.10003.10003.05003.10003.100030,815
Mar 21, 20243.10003.10003.00003.05003.050029,055
Mar 20, 20243.10003.10003.05003.05003.050016,674
Mar 19, 20243.15003.20003.10003.10003.100017,834
Mar 18, 20243.20003.25003.15003.15003.150011,386
Mar 15, 20243.30003.30003.20003.20003.200028,685
Mar 14, 20243.25003.35003.25003.25003.250018,842
Mar 13, 20243.40003.40003.30003.30003.30009,926
Mar 12, 20243.40003.45003.35003.35003.350015,499
Mar 11, 20243.50003.50003.40003.40003.400028,910
Mar 7, 20243.55003.55003.45003.45003.450018,366
Mar 6, 20243.55003.55003.45003.50003.500031,079
Mar 5, 20243.55003.60003.50003.50003.500056,768
Mar 4, 20243.60003.60003.50003.55003.550029,023
Mar 1, 20243.60003.60003.50003.50003.500026,093
Feb 29, 20243.65003.65003.55003.55003.550032,774
Feb 28, 20243.70003.70003.60003.60003.600023,805
Feb 27, 20243.65003.70003.65003.65003.650066,285
Feb 26, 20243.75003.80003.70003.70003.700084,769
Feb 23, 20243.75003.75003.70003.75003.750026,300
Feb 22, 20243.75003.75003.75003.75003.750010,146
Feb 21, 20243.85003.85003.75003.80003.800088,050
Feb 20, 20243.80003.80003.80003.80003.800047,272
Feb 19, 20243.75003.75003.75003.75003.750040,553
Feb 16, 20243.65003.70003.60003.70003.7000157,159
Feb 15, 20243.65003.70003.60003.65003.650048,668
Feb 14, 20243.65003.70003.65003.65003.650018,981
Feb 13, 20243.75003.75003.70003.70003.700012,354
Feb 12, 20243.80003.80003.75003.75003.750027,984
Feb 9, 20243.85003.85003.75003.80003.800034,499
Feb 8, 20243.85003.85003.75003.80003.8000108,935
Feb 7, 20243.90003.90003.80003.80003.800077,159
Feb 6, 20243.80003.90003.80003.85003.8500193,608
Feb 5, 20243.85003.85003.75003.85003.8500119,411
Feb 2, 20243.75003.80003.70003.80003.8000100,953
Feb 1, 20243.85003.85003.75003.75003.750035,436
Jan 31, 20243.90003.90003.80003.80003.8000140,415
Jan 30, 20243.90003.90003.80003.85003.850068,565
Jan 29, 20243.95003.95003.85003.85003.8500142,502
Jan 25, 20243.90003.95003.85003.90003.900054,067
Jan 24, 20243.90003.95003.90003.90003.900044,690
Jan 23, 20243.95003.95003.85003.90003.9000174,695
Jan 19, 20243.80003.85003.80003.85003.850033,245
Jan 18, 20243.80003.90003.80003.80003.800080,632
Jan 17, 20243.85003.85003.85003.85003.850095,104