BSE - Free Realtime Quote INR
Winsome Textile Industries Limited (WINSOMTX.BO)
89.50
-1.14
(-1.26%)
As of 12:29:28 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 91.54 | 91.97 | 88.50 | 89.50 | 89.50 | 6,231 |
| May 8, 2025 | 92.00 | 93.48 | 89.16 | 90.64 | 90.64 | 11,202 |
| May 7, 2025 | 89.23 | 91.90 | 87.90 | 89.27 | 89.27 | 6,194 |
| May 6, 2025 | 93.50 | 93.50 | 88.00 | 89.22 | 89.22 | 2,898 |
| May 5, 2025 | 93.00 | 93.00 | 90.14 | 92.30 | 92.30 | 3,092 |
| May 2, 2025 | 89.50 | 94.79 | 89.08 | 90.16 | 90.16 | 7,268 |
| Apr 30, 2025 | 93.66 | 95.50 | 88.50 | 89.32 | 89.32 | 33,112 |
| Apr 29, 2025 | 92.85 | 96.79 | 92.85 | 94.83 | 94.83 | 6,150 |
| Apr 28, 2025 | 98.90 | 98.90 | 94.15 | 95.00 | 95.00 | 5,486 |
| Apr 25, 2025 | 97.62 | 97.62 | 92.10 | 94.35 | 94.35 | 7,602 |
| Apr 24, 2025 | 98.49 | 99.00 | 95.00 | 97.13 | 97.13 | 12,240 |
| Apr 23, 2025 | 95.00 | 98.00 | 93.80 | 96.72 | 96.72 | 43,388 |
| Apr 22, 2025 | 98.98 | 98.98 | 94.60 | 94.61 | 94.61 | 19,799 |
| Apr 21, 2025 | 95.00 | 97.95 | 94.00 | 95.91 | 95.91 | 24,642 |
| Apr 17, 2025 | 91.80 | 94.70 | 89.25 | 93.92 | 93.92 | 25,079 |
| Apr 16, 2025 | 89.06 | 91.40 | 88.30 | 89.47 | 89.47 | 7,203 |
| Apr 15, 2025 | 89.00 | 90.00 | 88.62 | 89.03 | 89.03 | 8,372 |
| Apr 11, 2025 | 91.11 | 91.11 | 86.60 | 86.88 | 86.88 | 27,616 |
| Apr 9, 2025 | 90.13 | 94.68 | 88.50 | 90.91 | 90.91 | 4,721 |
| Apr 8, 2025 | 91.12 | 92.50 | 87.51 | 90.13 | 90.13 | 1,585 |
| Apr 7, 2025 | 83.10 | 92.97 | 83.10 | 91.12 | 91.12 | 1,737 |
| Apr 4, 2025 | 95.80 | 96.39 | 91.15 | 93.54 | 93.54 | 5,528 |
| Apr 3, 2025 | 94.89 | 96.00 | 91.11 | 95.27 | 95.27 | 9,683 |
| Apr 2, 2025 | 93.44 | 93.44 | 90.25 | 92.52 | 92.52 | 1,095 |
| Apr 1, 2025 | 85.00 | 92.01 | 85.00 | 90.02 | 90.02 | 2,126 |
| Mar 28, 2025 | 90.03 | 92.39 | 89.00 | 89.57 | 89.57 | 6,041 |
| Mar 27, 2025 | 89.00 | 96.60 | 89.00 | 89.47 | 89.47 | 12,927 |
| Mar 26, 2025 | 97.45 | 97.50 | 92.20 | 93.00 | 93.00 | 5,279 |
| Mar 25, 2025 | 99.84 | 101.49 | 97.70 | 97.77 | 97.77 | 4,727 |
| Mar 24, 2025 | 102.70 | 102.95 | 99.36 | 99.83 | 99.83 | 7,760 |
| Mar 21, 2025 | 103.00 | 103.00 | 97.35 | 101.90 | 101.90 | 7,819 |
| Mar 20, 2025 | 95.50 | 104.00 | 95.50 | 99.40 | 99.40 | 11,576 |
| Mar 19, 2025 | 89.05 | 96.57 | 89.05 | 95.00 | 95.00 | 27,536 |
| Mar 18, 2025 | 87.19 | 90.80 | 87.19 | 89.73 | 89.73 | 8,711 |
| Mar 17, 2025 | 86.90 | 89.80 | 86.90 | 87.62 | 87.62 | 1,953 |
| Mar 13, 2025 | 88.90 | 89.65 | 86.90 | 87.02 | 87.02 | 6,419 |
| Mar 12, 2025 | 91.10 | 91.10 | 84.99 | 86.47 | 86.47 | 8,227 |
| Mar 11, 2025 | 88.00 | 91.99 | 88.00 | 89.29 | 89.29 | 5,086 |
| Mar 10, 2025 | 92.52 | 92.53 | 88.25 | 89.02 | 89.02 | 9,812 |
| Mar 7, 2025 | 90.61 | 93.99 | 89.99 | 92.52 | 92.52 | 7,173 |
| Mar 6, 2025 | 90.00 | 92.99 | 87.00 | 90.62 | 90.62 | 11,278 |
| Mar 5, 2025 | 85.00 | 90.99 | 85.00 | 88.20 | 88.20 | 5,670 |
| Mar 4, 2025 | 80.15 | 86.99 | 80.15 | 83.43 | 83.43 | 8,131 |
| Mar 3, 2025 | 88.50 | 90.00 | 82.80 | 84.22 | 84.22 | 9,939 |
| Feb 28, 2025 | 89.25 | 90.50 | 86.50 | 88.50 | 88.50 | 7,389 |
| Feb 27, 2025 | 94.05 | 94.70 | 91.55 | 91.60 | 91.60 | 3,844 |
| Feb 25, 2025 | 99.95 | 99.95 | 92.30 | 93.25 | 93.25 | 2,370 |
| Feb 24, 2025 | 90.25 | 96.80 | 90.25 | 93.90 | 93.90 | 4,268 |
| Feb 21, 2025 | 92.15 | 97.70 | 92.05 | 94.00 | 94.00 | 6,098 |
| Feb 20, 2025 | 94.05 | 94.05 | 91.50 | 92.15 | 92.15 | 4,297 |
| Feb 19, 2025 | 93.95 | 95.00 | 92.00 | 93.60 | 93.60 | 3,302 |
| Feb 18, 2025 | 95.15 | 95.15 | 88.55 | 89.70 | 89.70 | 2,924 |
| Feb 17, 2025 | 93.25 | 93.25 | 89.00 | 91.05 | 91.05 | 8,349 |
| Feb 14, 2025 | 96.25 | 96.25 | 90.00 | 93.20 | 93.20 | 16,864 |
| Feb 13, 2025 | 94.90 | 95.00 | 91.90 | 94.30 | 94.30 | 14,052 |
| Feb 12, 2025 | 96.00 | 96.00 | 87.50 | 90.25 | 90.25 | 18,029 |
| Feb 11, 2025 | 98.05 | 98.05 | 86.00 | 92.10 | 92.10 | 15,358 |
| Feb 10, 2025 | 102.80 | 102.80 | 85.60 | 97.85 | 97.85 | 11,670 |
| Feb 7, 2025 | 101.00 | 102.90 | 99.50 | 99.85 | 99.85 | 3,964 |
| Feb 6, 2025 | 105.50 | 105.50 | 97.55 | 99.20 | 99.20 | 11,583 |
| Feb 5, 2025 | 104.05 | 106.70 | 102.90 | 104.45 | 104.45 | 8,825 |
| Feb 4, 2025 | 104.45 | 106.95 | 102.50 | 103.65 | 103.65 | 3,935 |
| Feb 3, 2025 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 6,759 |
| Feb 1, 2025 | 109.90 | 109.90 | 103.00 | 106.65 | 106.65 | 15,269 |
| Jan 31, 2025 | 104.90 | 109.45 | 102.20 | 105.80 | 105.80 | 19,249 |
| Jan 30, 2025 | 103.65 | 105.90 | 101.65 | 103.75 | 103.75 | 5,589 |
| Jan 29, 2025 | 100.00 | 105.95 | 99.95 | 103.45 | 103.45 | 17,493 |
| Jan 28, 2025 | 107.00 | 109.00 | 95.20 | 101.30 | 101.30 | 29,355 |
| Jan 27, 2025 | 115.00 | 115.00 | 102.05 | 103.45 | 103.45 | 20,114 |
| Jan 24, 2025 | 110.05 | 114.30 | 109.70 | 111.45 | 111.45 | 38,609 |
| Jan 23, 2025 | 114.80 | 114.80 | 107.05 | 109.50 | 109.50 | 37,987 |
| Jan 22, 2025 | 118.90 | 118.90 | 101.35 | 107.55 | 107.55 | 42,801 |
| Jan 21, 2025 | 112.90 | 120.45 | 111.25 | 112.90 | 112.90 | 91,085 |
| Jan 20, 2025 | 108.90 | 113.50 | 102.90 | 111.55 | 111.55 | 57,121 |
| Jan 17, 2025 | 98.00 | 101.00 | 96.85 | 100.05 | 100.05 | 11,061 |
| Jan 16, 2025 | 93.75 | 96.45 | 93.00 | 96.45 | 96.45 | 29,224 |
| Jan 15, 2025 | 91.15 | 95.90 | 88.35 | 91.90 | 91.90 | 29,282 |
| Jan 14, 2025 | 96.20 | 97.00 | 90.00 | 91.85 | 91.85 | 23,755 |
| Jan 13, 2025 | 99.45 | 102.60 | 94.25 | 94.30 | 94.30 | 14,359 |
| Jan 10, 2025 | 98.90 | 99.55 | 95.50 | 99.20 | 99.20 | 23,487 |
| Jan 9, 2025 | 96.00 | 97.00 | 94.65 | 94.85 | 94.85 | 2,504 |
| Jan 8, 2025 | 98.45 | 98.45 | 94.00 | 96.45 | 96.45 | 12,371 |
| Jan 7, 2025 | 100.00 | 101.00 | 93.60 | 98.90 | 98.90 | 17,074 |
| Jan 6, 2025 | 103.60 | 103.60 | 98.00 | 98.50 | 98.50 | 13,788 |
| Jan 3, 2025 | 101.60 | 103.70 | 99.95 | 100.20 | 100.20 | 22,783 |
| Jan 2, 2025 | 102.20 | 103.00 | 101.95 | 101.95 | 101.95 | 22,430 |
| Jan 1, 2025 | 102.25 | 104.00 | 102.25 | 104.00 | 104.00 | 3,910 |
| Dec 31, 2024 | 103.00 | 103.00 | 101.90 | 102.00 | 102.00 | 20,773 |
| Dec 30, 2024 | 104.99 | 104.99 | 103.21 | 103.26 | 103.26 | 3,414 |