Price Data Selection & Download
Winsome Breweries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4418 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Analyse WINSOMBR shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹65.55
August 23, 2024
BSE Exchange
Share Price All Time Low
₹2.20
July 17, 2013
BSE Exchange
Highest Volume Trading Day
199,328
May 04, 2010 • ₹9.77
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
WINSOMBR daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹20.50 | ₹20.80 | ₹19.16 | ₹20.00 | 10,422 |
| 2026-09-17 | ₹19.99 | ₹20.50 | ₹19.26 | ₹19.86 | 4,541 |
| 2026-09-16 | ₹19.61 | ₹19.96 | ₹19.03 | ₹19.85 | 7,740 |
| 2026-09-15 | ₹19.59 | ₹20.00 | ₹19.03 | ₹19.17 | 3,338 |
| 2026-09-11 | ₹19.20 | ₹19.44 | ₹18.99 | ₹19.40 | 2,022 |
| 2026-09-10 | ₹19.60 | ₹19.97 | ₹19.02 | ₹19.38 | 4,627 |
| 2026-09-09 | ₹19.30 | ₹19.94 | ₹19.30 | ₹19.37 | 3,718 |
| 2026-09-08 | ₹20.38 | ₹20.38 | ₹19.00 | ₹19.21 | 6,825 |
| 2026-09-07 | ₹19.75 | ₹20.38 | ₹19.75 | ₹19.98 | 3,711 |
| 2026-09-04 | ₹19.92 | ₹20.18 | ₹19.00 | ₹19.61 | 4,597 |
| 2026-09-03 | ₹19.70 | ₹20.24 | ₹19.70 | ₹19.97 | 2,450 |
| 2026-09-02 | ₹20.91 | ₹20.91 | ₹19.50 | ₹19.70 | 6,361 |
| 2026-09-01 | ₹19.71 | ₹20.89 | ₹19.50 | ₹20.50 | 6,978 |
| 2026-08-31 | ₹19.56 | ₹20.39 | ₹19.08 | ₹19.66 | 4,125 |
| 2026-08-28 | ₹20.39 | ₹20.44 | ₹19.60 | ₹20.00 | 2,529 |
| 2026-08-27 | ₹20.46 | ₹21.00 | ₹19.70 | ₹20.39 | 8,163 |
| 2026-08-26 | ₹20.00 | ₹20.88 | ₹19.58 | ₹20.06 | 2,773 |
| 2026-08-25 | ₹20.06 | ₹20.80 | ₹19.07 | ₹20.34 | 4,066 |
| 2026-08-24 | ₹18.21 | ₹20.44 | ₹18.21 | ₹20.13 | 6,781 |
| 2026-08-21 | ₹20.94 | ₹20.99 | ₹20.09 | ₹20.19 | 2,771 |
| 2026-08-20 | ₹19.70 | ₹20.91 | ₹19.70 | ₹20.29 | 2,005 |
| 2026-08-19 | ₹20.16 | ₹21.48 | ₹20.16 | ₹20.62 | 2,293 |
| 2026-08-18 | ₹21.16 | ₹22.25 | ₹20.99 | ₹21.08 | 3,345 |
| 2026-08-17 | ₹21.43 | ₹21.85 | ₹20.65 | ₹21.08 | 3,562 |
| 2026-08-14 | ₹21.06 | ₹22.20 | ₹20.84 | ₹21.02 | 4,604 |
| 2026-08-13 | ₹22.49 | ₹22.49 | ₹20.83 | ₹21.27 | 9,668 |
| 2026-08-12 | ₹22.90 | ₹22.90 | ₹20.27 | ₹21.30 | 3,979 |
| 2026-08-11 | ₹21.69 | ₹21.95 | ₹20.26 | ₹21.21 | 10,845 |
| 2026-08-10 | ₹19.68 | ₹22.30 | ₹19.68 | ₹20.54 | 9,295 |
| 2026-08-07 | ₹20.35 | ₹20.90 | ₹19.58 | ₹20.37 | 3,901 |
| 2026-08-06 | ₹22.99 | ₹22.99 | ₹20.17 | ₹20.66 | 5,439 |
| 2026-08-05 | ₹22.00 | ₹22.00 | ₹20.00 | ₹20.50 | 1,918 |
| 2026-08-04 | ₹18.76 | ₹21.00 | ₹18.76 | ₹21.00 | 4,490 |
| 2026-08-03 | ₹19.00 | ₹20.00 | ₹19.00 | ₹19.49 | 5,518 |
| 2026-07-31 | ₹19.00 | ₹19.94 | ₹19.00 | ₹19.28 | 4,238 |
| 2026-07-30 | ₹19.04 | ₹19.69 | ₹19.00 | ₹19.18 | 2,581 |
| 2026-07-29 | ₹19.85 | ₹19.99 | ₹18.15 | ₹19.04 | 8,470 |
| 2026-07-28 | ₹20.90 | ₹21.39 | ₹19.50 | ₹19.95 | 4,795 |
| 2026-07-27 | ₹19.77 | ₹20.73 | ₹19.77 | ₹20.59 | 3,347 |
| 2026-07-24 | ₹20.07 | ₹20.91 | ₹19.95 | ₹20.16 | 8,860 |
| 2026-07-23 | ₹20.99 | ₹20.99 | ₹20.00 | ₹20.07 | 2,433 |
| 2026-07-22 | ₹20.11 | ₹20.89 | ₹20.07 | ₹20.09 | 4,802 |
| 2026-07-21 | ₹21.44 | ₹21.44 | ₹20.07 | ₹20.34 | 5,622 |
| 2026-07-20 | ₹20.22 | ₹21.34 | ₹20.21 | ₹20.92 | 3,360 |
| 2026-07-17 | ₹20.99 | ₹21.40 | ₹19.66 | ₹20.01 | 8,843 |
| 2026-07-16 | ₹20.50 | ₹21.44 | ₹20.50 | ₹20.64 | 2,245 |
| 2026-07-15 | ₹21.00 | ₹21.44 | ₹20.58 | ₹20.80 | 5,969 |
| 2026-07-14 | ₹21.74 | ₹21.74 | ₹20.06 | ₹21.23 | 5,275 |
| 2026-07-13 | ₹20.16 | ₹21.39 | ₹19.60 | ₹20.90 | 4,029 |
| 2026-07-10 | ₹20.87 | ₹21.44 | ₹20.76 | ₹21.24 | 1,540 |
| 2026-07-09 | ₹21.35 | ₹21.35 | ₹20.50 | ₹20.87 | 3,191 |
| 2026-07-08 | ₹21.30 | ₹21.84 | ₹20.00 | ₹20.31 | 6,706 |
| 2026-07-07 | ₹21.42 | ₹21.97 | ₹21.00 | ₹21.19 | 7,827 |
| 2026-07-06 | ₹21.94 | ₹21.94 | ₹21.00 | ₹21.01 | 3,760 |
| 2026-07-03 | ₹21.59 | ₹21.94 | ₹21.00 | ₹21.66 | 4,211 |
| 2026-07-02 | ₹21.41 | ₹21.88 | ₹21.17 | ₹21.45 | 3,014 |
| 2026-07-01 | ₹20.76 | ₹21.80 | ₹20.52 | ₹21.31 | 2,411 |
| 2026-06-30 | ₹21.58 | ₹21.88 | ₹20.01 | ₹20.98 | 5,735 |
| 2026-06-29 | ₹21.60 | ₹22.00 | ₹21.50 | ₹21.56 | 4,279 |
| 2026-06-25 | ₹22.51 | ₹22.61 | ₹21.00 | ₹21.59 | 11,999 |
| 2026-06-24 | ₹22.50 | ₹22.88 | ₹22.49 | ₹22.51 | 1,658 |
| 2026-06-23 | ₹22.99 | ₹23.09 | ₹22.41 | ₹22.70 | 6,481 |
| 2026-06-22 | ₹22.50 | ₹23.49 | ₹22.31 | ₹22.48 | 6,327 |
| 2026-06-19 | ₹23.35 | ₹23.35 | ₹22.39 | ₹22.44 | 4,254 |
| 2026-06-18 | ₹23.50 | ₹23.50 | ₹22.60 | ₹23.35 | 15,061 |
| 2026-06-17 | ₹23.40 | ₹23.40 | ₹22.67 | ₹22.67 | 3,140 |
| 2026-06-16 | ₹23.50 | ₹23.50 | ₹22.36 | ₹22.95 | 2,292 |
| 2026-06-15 | ₹22.28 | ₹23.50 | ₹22.28 | ₹22.81 | 6,179 |
| 2026-06-12 | ₹22.69 | ₹23.39 | ₹21.56 | ₹22.11 | 9,339 |
| 2026-06-11 | ₹23.00 | ₹23.28 | ₹22.00 | ₹22.16 | 4,428 |
| 2026-06-10 | ₹23.50 | ₹23.50 | ₹22.11 | ₹22.81 | 5,395 |
| 2026-06-09 | ₹24.50 | ₹24.50 | ₹21.52 | ₹22.68 | 8,509 |
| 2026-06-08 | ₹22.79 | ₹23.35 | ₹22.10 | ₹22.77 | 3,039 |
| 2026-06-05 | ₹22.82 | ₹22.82 | ₹22.36 | ₹22.59 | 2,818 |
| 2026-06-04 | ₹23.40 | ₹23.40 | ₹22.10 | ₹23.11 | 10,952 |
| 2026-06-03 | ₹23.15 | ₹23.45 | ₹22.43 | ₹22.65 | 4,446 |
| 2026-06-02 | ₹22.00 | ₹25.75 | ₹22.00 | ₹23.15 | 6,186 |
| 2026-06-01 | ₹22.93 | ₹25.75 | ₹22.05 | ₹22.51 | 6,074 |
| 2026-05-29 | ₹23.85 | ₹27.00 | ₹22.42 | ₹22.93 | 8,194 |
| 2026-05-27 | ₹22.68 | ₹23.50 | ₹22.41 | ₹23.18 | 7,305 |
| 2026-05-26 | ₹22.60 | ₹22.94 | ₹22.50 | ₹22.63 | 2,804 |
| 2026-05-25 | ₹22.32 | ₹22.92 | ₹22.32 | ₹22.59 | 6,121 |
| 2026-05-22 | ₹22.71 | ₹23.30 | ₹22.16 | ₹22.56 | 2,954 |
| 2026-05-21 | ₹23.45 | ₹23.45 | ₹22.30 | ₹22.73 | 8,425 |
| 2026-05-20 | ₹23.44 | ₹23.44 | ₹22.30 | ₹22.89 | 12,494 |
| 2026-05-19 | ₹22.06 | ₹23.11 | ₹22.06 | ₹22.50 | 3,233 |
| 2026-05-18 | ₹22.87 | ₹23.25 | ₹22.25 | ₹22.74 | 3,955 |
| 2026-05-15 | ₹23.61 | ₹23.61 | ₹22.60 | ₹22.87 | 2,641 |
| 2026-05-14 | ₹23.45 | ₹23.45 | ₹22.70 | ₹23.15 | 4,947 |
| 2026-05-13 | ₹22.16 | ₹23.25 | ₹22.16 | ₹23.05 | 3,400 |
| 2026-05-12 | ₹22.20 | ₹23.80 | ₹22.20 | ₹22.55 | 8,359 |
| 2026-05-11 | ₹22.66 | ₹23.78 | ₹22.50 | ₹23.06 | 7,316 |
| 2026-05-08 | ₹22.58 | ₹23.68 | ₹22.58 | ₹23.02 | 5,220 |
| 2026-05-07 | ₹23.89 | ₹23.89 | ₹22.58 | ₹23.14 | 4,737 |
| 2026-05-06 | ₹24.00 | ₹24.00 | ₹22.56 | ₹23.35 | 2,096 |
| 2026-05-05 | ₹23.78 | ₹23.78 | ₹22.73 | ₹23.25 | 13,601 |
| 2026-05-04 | ₹22.38 | ₹23.50 | ₹22.00 | ₹23.00 | 2,450 |
| 2026-04-30 | ₹22.39 | ₹23.00 | ₹21.50 | ₹22.84 | 10,044 |
| 2026-04-29 | ₹22.17 | ₹22.50 | ₹22.05 | ₹22.40 | 9,478 |
| 2026-04-28 | ₹21.90 | ₹22.77 | ₹21.90 | ₹22.29 | 3,808 |
| 2026-04-27 | ₹21.94 | ₹22.94 | ₹21.05 | ₹21.71 | 9,788 |
| 2026-04-24 | ₹22.88 | ₹22.88 | ₹21.31 | ₹21.41 | 11,994 |
| 2026-04-23 | ₹23.88 | ₹23.88 | ₹22.00 | ₹22.17 | 31,048 |
| 2026-04-22 | ₹23.44 | ₹23.85 | ₹22.17 | ₹23.03 | 6,659 |
| 2026-04-21 | ₹23.90 | ₹23.90 | ₹22.61 | ₹23.46 | 9,896 |
| 2026-04-20 | ₹24.25 | ₹24.25 | ₹22.75 | ₹23.18 | 20,294 |
| 2026-04-17 | ₹21.66 | ₹24.00 | ₹21.66 | ₹23.62 | 14,869 |
| 2026-04-16 | ₹23.95 | ₹23.95 | ₹23.05 | ₹23.22 | 11,591 |
| 2026-04-15 | ₹24.00 | ₹24.00 | ₹22.01 | ₹23.50 | 14,199 |
| 2026-04-13 | ₹20.56 | ₹23.01 | ₹20.56 | ₹22.49 | 7,701 |
| 2026-04-10 | ₹22.92 | ₹22.97 | ₹22.00 | ₹22.23 | 13,266 |
| 2026-04-09 | ₹25.00 | ₹25.00 | ₹21.50 | ₹22.39 | 17,853 |
| 2026-04-08 | ₹23.97 | ₹23.98 | ₹20.25 | ₹21.36 | 25,382 |
| 2026-04-07 | ₹19.98 | ₹20.85 | ₹19.75 | ₹19.99 | 12,570 |
| 2026-04-06 | ₹21.77 | ₹21.77 | ₹19.50 | ₹19.98 | 37,095 |
| 2026-04-02 | ₹20.01 | ₹23.50 | ₹19.03 | ₹21.59 | 15,584 |
| 2026-04-01 | ₹18.30 | ₹21.00 | ₹18.30 | ₹20.35 | 13,302 |
| 2026-03-30 | ₹19.56 | ₹20.20 | ₹17.50 | ₹17.94 | 12,594 |
| 2026-03-27 | ₹20.01 | ₹21.88 | ₹18.66 | ₹19.56 | 13,047 |
| 2026-03-25 | ₹21.17 | ₹23.34 | ₹21.10 | ₹21.16 | 9,430 |
| 2026-03-24 | ₹21.60 | ₹22.50 | ₹20.65 | ₹21.16 | 6,708 |
| 2026-03-23 | ₹22.75 | ₹23.75 | ₹22.00 | ₹22.04 | 6,420 |
| 2026-03-20 | ₹23.79 | ₹23.79 | ₹22.23 | ₹22.26 | 3,714 |
| 2026-03-19 | ₹22.80 | ₹24.50 | ₹21.61 | ₹22.36 | 7,634 |
| 2026-03-18 | ₹24.90 | ₹25.00 | ₹22.80 | ₹23.13 | 2,951 |
| 2026-03-17 | ₹24.94 | ₹24.94 | ₹22.60 | ₹22.68 | 8,850 |
| 2026-03-16 | ₹21.44 | ₹24.98 | ₹19.06 | ₹22.48 | 33,412 |
| 2026-03-13 | ₹20.94 | ₹20.94 | ₹19.77 | ₹20.82 | 13,432 |
| 2026-03-12 | ₹20.20 | ₹20.80 | ₹19.50 | ₹20.00 | 4,514 |
| 2026-03-11 | ₹19.00 | ₹20.86 | ₹19.00 | ₹20.12 | 8,035 |
| 2026-03-10 | ₹19.00 | ₹19.50 | ₹19.00 | ₹19.47 | 3,441 |
| 2026-03-09 | ₹18.21 | ₹19.49 | ₹17.70 | ₹19.11 | 13,835 |
| 2026-03-06 | ₹19.89 | ₹19.89 | ₹18.03 | ₹19.01 | 23,235 |
| 2026-03-05 | ₹18.77 | ₹20.40 | ₹18.00 | ₹19.10 | 17,183 |
| 2026-03-04 | ₹19.13 | ₹20.99 | ₹18.50 | ₹19.47 | 26,168 |
| 2026-03-02 | ₹19.06 | ₹20.10 | ₹18.50 | ₹18.95 | 17,270 |
| 2026-02-27 | ₹21.42 | ₹21.91 | ₹20.11 | ₹20.51 | 13,202 |
| 2026-02-26 | ₹20.77 | ₹21.90 | ₹20.77 | ₹21.14 | 13,150 |
| 2026-02-25 | ₹20.51 | ₹21.93 | ₹20.51 | ₹21.29 | 7,244 |
| 2026-02-24 | ₹22.74 | ₹22.74 | ₹20.37 | ₹20.93 | 11,638 |
| 2026-02-23 | ₹23.94 | ₹23.94 | ₹21.70 | ₹22.03 | 18,470 |
| 2026-02-20 | ₹23.19 | ₹23.49 | ₹21.62 | ₹22.84 | 6,295 |
| 2026-02-19 | ₹22.90 | ₹23.99 | ₹22.51 | ₹22.82 | 14,333 |
| 2026-02-18 | ₹24.94 | ₹24.94 | ₹22.13 | ₹22.97 | 2,967 |
| 2026-02-17 | ₹22.71 | ₹23.98 | ₹22.70 | ₹22.78 | 2,654 |
| 2026-02-16 | ₹23.65 | ₹24.36 | ₹22.00 | ₹23.36 | 7,517 |
| 2026-02-13 | ₹23.72 | ₹24.39 | ₹22.50 | ₹23.28 | 6,369 |
| 2026-02-12 | ₹25.90 | ₹25.90 | ₹23.10 | ₹24.09 | 20,230 |
| 2026-02-11 | ₹25.12 | ₹26.12 | ₹24.07 | ₹24.93 | 7,199 |
| 2026-02-10 | ₹24.64 | ₹25.95 | ₹24.64 | ₹25.00 | 3,436 |
| 2026-02-09 | ₹24.90 | ₹26.00 | ₹24.18 | ₹24.65 | 7,483 |
| 2026-02-06 | ₹25.99 | ₹25.99 | ₹23.50 | ₹24.87 | 8,810 |
| 2026-02-05 | ₹24.07 | ₹25.94 | ₹23.63 | ₹23.73 | 4,664 |
| 2026-02-04 | ₹24.94 | ₹27.00 | ₹23.27 | ₹23.94 | 6,316 |
| 2026-02-03 | ₹25.97 | ₹25.97 | ₹23.00 | ₹24.29 | 12,858 |
| 2026-02-02 | ₹22.75 | ₹24.00 | ₹20.52 | ₹22.03 | 10,501 |
| 2026-02-01 | ₹23.56 | ₹24.20 | ₹22.01 | ₹22.27 | 5,228 |
| 2026-01-30 | ₹22.80 | ₹23.39 | ₹22.67 | ₹23.10 | 3,812 |
| 2026-01-29 | ₹23.42 | ₹23.42 | ₹22.30 | ₹22.80 | 4,239 |
| 2026-01-28 | ₹22.40 | ₹23.87 | ₹22.11 | ₹23.42 | 6,650 |
| 2026-01-27 | ₹23.66 | ₹24.49 | ₹22.00 | ₹22.24 | 17,293 |
| 2026-01-23 | ₹24.00 | ₹25.39 | ₹23.03 | ₹23.59 | 7,234 |
| 2026-01-22 | ₹24.95 | ₹24.95 | ₹24.00 | ₹24.16 | 4,869 |
| 2026-01-21 | ₹22.75 | ₹25.40 | ₹22.75 | ₹25.05 | 9,954 |
| 2026-01-20 | ₹24.56 | ₹24.88 | ₹24.00 | ₹24.00 | 6,022 |
| 2026-01-19 | ₹25.06 | ₹25.06 | ₹24.00 | ₹24.77 | 7,251 |
| 2026-01-16 | ₹26.23 | ₹26.23 | ₹24.51 | ₹25.10 | 12,647 |
| 2026-01-14 | ₹26.66 | ₹27.85 | ₹25.50 | ₹26.23 | 3,089 |
| 2026-01-13 | ₹26.63 | ₹27.93 | ₹26.01 | ₹27.09 | 9,451 |
| 2026-01-12 | ₹26.00 | ₹27.99 | ₹23.00 | ₹27.52 | 21,824 |
| 2026-01-09 | ₹28.99 | ₹28.99 | ₹26.00 | ₹26.29 | 9,601 |
| 2026-01-08 | ₹28.65 | ₹29.90 | ₹26.98 | ₹27.70 | 12,496 |
| 2026-01-07 | ₹26.67 | ₹28.49 | ₹26.67 | ₹28.36 | 69,536 |
| 2026-01-06 | ₹26.58 | ₹26.99 | ₹26.00 | ₹26.15 | 8,003 |
| 2026-01-05 | ₹27.35 | ₹27.99 | ₹24.55 | ₹26.07 | 14,347 |
| 2026-01-02 | ₹27.48 | ₹27.65 | ₹26.58 | ₹26.77 | 4,595 |
| 2026-01-01 | ₹28.88 | ₹28.88 | ₹26.51 | ₹26.82 | 6,034 |
Winsome Breweries Share Price Performance Analysis (Jan 2008 - Sep 2026)
WINSOMBR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.43%
₹26.82 → ₹20.00
Year to Date
Price Volatility
8.82%
Low Volatility
Year to Date
Average Daily Volume
8,325
Year to Date Average
BSE Exchange
Winsome Breweries Share Price History – Frequently Asked Questions
Common questions about WINSOMBR historical data and records. For live price, key ratios and fundamentals, see Winsome Breweries share price today.
What is the all-time high share price of Winsome Breweries (WINSOMBR)?
The all-time high share price of Winsome Breweries was ₹65.55 recorded on August 23, 2024 on the BSE exchange.
What is the all-time low share price of Winsome Breweries (WINSOMBR)?
The all-time low share price of Winsome Breweries was ₹2.2 recorded on July 17, 2013 on the BSE exchange.
How can I download WINSOMBR historical share price data?
You can download Winsome Breweries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for WINSOMBR shares?
The highest trading volume day for Winsome Breweries was 199,328 shares traded on May 04, 2010 on the BSE exchange, with share price at ₹9.77.