Price Data Selection & Download
Winsome Textile Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4332 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Winsome Textile Industries share price screener.
Share Price All Time High
₹128.00
August 22, 2024
BSE Exchange
Share Price All Time Low
₹3.06
November 27, 2009
BSE Exchange
Highest Volume Trading Day
3,248,746
September 06, 2010 • ₹5.63
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
WINSOMTX daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹91.52 | ₹93.89 | ₹91.00 | ₹91.59 | 6,315 |
| 2026-07-23 | ₹93.82 | ₹94.69 | ₹91.32 | ₹92.90 | 7,985 |
| 2026-07-22 | ₹94.20 | ₹95.00 | ₹92.35 | ₹93.82 | 4,179 |
| 2026-07-21 | ₹92.30 | ₹94.50 | ₹92.05 | ₹94.27 | 1,605 |
| 2026-07-20 | ₹93.08 | ₹94.50 | ₹91.00 | ₹92.20 | 3,252 |
| 2026-07-17 | ₹94.73 | ₹94.74 | ₹92.36 | ₹92.62 | 2,657 |
| 2026-07-16 | ₹94.44 | ₹94.44 | ₹92.76 | ₹93.41 | 4,181 |
| 2026-07-15 | ₹93.50 | ₹94.99 | ₹92.00 | ₹94.13 | 9,565 |
| 2026-07-14 | ₹92.70 | ₹93.49 | ₹91.01 | ₹92.34 | 3,402 |
| 2026-07-13 | ₹93.50 | ₹94.00 | ₹90.02 | ₹91.44 | 14,055 |
| 2026-07-10 | ₹93.43 | ₹94.99 | ₹91.50 | ₹92.52 | 5,319 |
| 2026-07-09 | ₹92.30 | ₹94.70 | ₹92.30 | ₹93.42 | 8,029 |
| 2026-07-08 | ₹95.00 | ₹95.01 | ₹90.26 | ₹91.96 | 6,445 |
| 2026-07-07 | ₹93.13 | ₹97.01 | ₹93.13 | ₹95.85 | 23,283 |
| 2026-07-06 | ₹94.40 | ₹96.50 | ₹93.50 | ₹94.00 | 6,236 |
| 2026-07-03 | ₹95.74 | ₹97.85 | ₹94.30 | ₹96.23 | 21,290 |
| 2026-07-02 | ₹92.36 | ₹97.80 | ₹92.36 | ₹95.74 | 29,822 |
| 2026-07-01 | ₹95.80 | ₹97.00 | ₹91.13 | ₹92.44 | 9,720 |
| 2026-06-30 | ₹90.80 | ₹96.00 | ₹88.10 | ₹94.85 | 109,755 |
| 2026-06-29 | ₹92.55 | ₹92.56 | ₹87.15 | ₹89.35 | 109,725 |
| 2026-06-25 | ₹93.70 | ₹94.00 | ₹91.20 | ₹92.67 | 104,695 |
| 2026-06-24 | ₹92.00 | ₹93.95 | ₹91.01 | ₹93.66 | 128,244 |
| 2026-06-23 | ₹92.19 | ₹93.30 | ₹90.71 | ₹93.28 | 18,069 |
| 2026-06-22 | ₹91.00 | ₹93.30 | ₹90.20 | ₹92.95 | 111,785 |
| 2026-06-19 | ₹90.00 | ₹92.98 | ₹90.00 | ₹91.93 | 109,984 |
| 2026-06-18 | ₹93.45 | ₹93.45 | ₹89.33 | ₹90.53 | 106,693 |
| 2026-06-17 | ₹88.02 | ₹92.50 | ₹88.02 | ₹89.33 | 2,006 |
| 2026-06-16 | ₹91.00 | ₹93.97 | ₹91.00 | ₹91.47 | 2,941 |
| 2026-06-15 | ₹88.00 | ₹93.00 | ₹88.00 | ₹92.00 | 3,008 |
| 2026-06-12 | ₹87.40 | ₹90.00 | ₹84.00 | ₹89.88 | 4,039 |
| 2026-06-11 | ₹88.00 | ₹89.00 | ₹86.01 | ₹87.41 | 8,286 |
| 2026-06-10 | ₹89.80 | ₹90.89 | ₹87.00 | ₹88.14 | 2,890 |
| 2026-06-09 | ₹94.99 | ₹94.99 | ₹89.00 | ₹89.80 | 3,934 |
| 2026-06-08 | ₹90.91 | ₹93.88 | ₹89.05 | ₹90.10 | 4,343 |
| 2026-06-05 | ₹94.02 | ₹96.80 | ₹90.51 | ₹90.91 | 6,922 |
| 2026-06-04 | ₹96.51 | ₹96.59 | ₹93.01 | ₹95.65 | 11,833 |
| 2026-06-03 | ₹96.01 | ₹97.97 | ₹95.00 | ₹95.15 | 9,729 |
| 2026-06-02 | ₹93.99 | ₹98.15 | ₹93.99 | ₹97.78 | 45,272 |
| 2026-06-01 | ₹95.00 | ₹98.00 | ₹91.99 | ₹93.99 | 45,526 |
| 2026-05-29 | ₹90.06 | ₹91.50 | ₹88.90 | ₹89.11 | 7,712 |
| 2026-05-27 | ₹88.01 | ₹91.75 | ₹86.99 | ₹91.15 | 12,942 |
| 2026-05-26 | ₹88.59 | ₹90.80 | ₹88.23 | ₹89.25 | 12,157 |
| 2026-05-25 | ₹86.11 | ₹89.43 | ₹85.55 | ₹88.45 | 7,758 |
| 2026-05-22 | ₹89.53 | ₹89.54 | ₹85.11 | ₹86.71 | 77,154 |
| 2026-05-21 | ₹82.60 | ₹88.45 | ₹82.60 | ₹87.77 | 113,574 |
| 2026-05-20 | ₹82.49 | ₹84.98 | ₹82.10 | ₹83.56 | 92,566 |
| 2026-05-19 | ₹82.03 | ₹84.49 | ₹80.99 | ₹82.46 | 98,788 |
| 2026-05-18 | ₹87.01 | ₹87.01 | ₹81.00 | ₹82.56 | 47,828 |
| 2026-05-15 | ₹84.21 | ₹87.48 | ₹84.21 | ₹85.60 | 86,110 |
| 2026-05-14 | ₹79.81 | ₹86.01 | ₹79.81 | ₹84.68 | 25,759 |
| 2026-05-13 | ₹80.06 | ₹82.25 | ₹77.33 | ₹82.23 | 6,887 |
| 2026-05-12 | ₹80.63 | ₹80.98 | ₹78.00 | ₹80.06 | 3,845 |
| 2026-05-11 | ₹81.50 | ₹81.51 | ₹79.10 | ₹80.63 | 3,496 |
| 2026-05-08 | ₹82.80 | ₹83.90 | ₹82.06 | ₹82.99 | 6,118 |
| 2026-05-07 | ₹83.49 | ₹83.49 | ₹79.55 | ₹82.21 | 5,598 |
| 2026-05-06 | ₹83.00 | ₹83.89 | ₹79.52 | ₹82.54 | 6,907 |
| 2026-05-05 | ₹80.20 | ₹82.99 | ₹79.00 | ₹82.35 | 5,280 |
| 2026-05-04 | ₹76.00 | ₹82.40 | ₹76.00 | ₹80.20 | 3,446 |
| 2026-04-30 | ₹78.50 | ₹82.39 | ₹78.50 | ₹79.56 | 4,744 |
| 2026-04-29 | ₹81.00 | ₹82.60 | ₹80.01 | ₹80.95 | 9,140 |
| 2026-04-28 | ₹82.34 | ₹82.34 | ₹78.51 | ₹81.48 | 8,848 |
| 2026-04-27 | ₹81.39 | ₹81.39 | ₹79.00 | ₹79.79 | 4,676 |
| 2026-04-24 | ₹79.30 | ₹81.80 | ₹78.63 | ₹78.86 | 7,324 |
| 2026-04-23 | ₹76.89 | ₹80.91 | ₹75.35 | ₹80.07 | 22,504 |
| 2026-04-22 | ₹75.11 | ₹78.85 | ₹75.11 | ₹78.06 | 5,964 |
| 2026-04-21 | ₹76.94 | ₹78.89 | ₹76.94 | ₹77.85 | 4,049 |
| 2026-04-20 | ₹76.73 | ₹78.99 | ₹75.11 | ₹76.94 | 635 |
| 2026-04-17 | ₹77.96 | ₹79.95 | ₹75.00 | ₹78.30 | 5,726 |
| 2026-04-16 | ₹75.43 | ₹77.50 | ₹75.43 | ₹76.43 | 1,612 |
| 2026-04-15 | ₹75.79 | ₹75.79 | ₹72.35 | ₹75.43 | 6,791 |
| 2026-04-13 | ₹70.01 | ₹72.59 | ₹70.01 | ₹72.00 | 658 |
| 2026-04-10 | ₹72.00 | ₹73.68 | ₹71.25 | ₹73.00 | 1,193 |
| 2026-04-09 | ₹72.33 | ₹73.25 | ₹71.10 | ₹71.84 | 890 |
| 2026-04-08 | ₹71.00 | ₹73.60 | ₹71.00 | ₹72.33 | 4,069 |
| 2026-04-07 | ₹71.99 | ₹71.99 | ₹67.75 | ₹70.00 | 198 |
| 2026-04-06 | ₹65.70 | ₹70.90 | ₹65.70 | ₹69.95 | 1,642 |
| 2026-04-02 | ₹64.05 | ₹67.80 | ₹63.68 | ₹67.45 | 4,822 |
| 2026-04-01 | ₹58.01 | ₹66.99 | ₹58.01 | ₹64.05 | 5,893 |
| 2026-03-30 | ₹65.59 | ₹65.59 | ₹60.00 | ₹61.24 | 256,263 |
| 2026-03-27 | ₹66.06 | ₹67.87 | ₹63.00 | ₹63.21 | 8,816 |
| 2026-03-25 | ₹69.69 | ₹69.69 | ₹66.06 | ₹66.25 | 75,966 |
| 2026-03-24 | ₹68.50 | ₹70.19 | ₹66.35 | ₹67.21 | 14,187 |
| 2026-03-23 | ₹68.99 | ₹68.99 | ₹65.30 | ₹66.04 | 5,872 |
| 2026-03-20 | ₹66.06 | ₹73.97 | ₹66.06 | ₹68.90 | 7,519 |
| 2026-03-19 | ₹70.00 | ₹70.05 | ₹67.04 | ₹67.14 | 2,415 |
| 2026-03-18 | ₹67.15 | ₹70.55 | ₹67.15 | ₹69.04 | 7,174 |
| 2026-03-17 | ₹66.80 | ₹69.49 | ₹65.30 | ₹67.09 | 16,242 |
| 2026-03-16 | ₹68.40 | ₹69.00 | ₹65.12 | ₹66.79 | 11,594 |
| 2026-03-13 | ₹71.99 | ₹72.00 | ₹69.00 | ₹69.13 | 44,143 |
| 2026-03-12 | ₹69.01 | ₹73.50 | ₹69.01 | ₹72.09 | 11,025 |
| 2026-03-11 | ₹71.12 | ₹72.99 | ₹71.12 | ₹71.33 | 5,937 |
| 2026-03-10 | ₹73.51 | ₹73.51 | ₹70.70 | ₹71.04 | 85,197 |
| 2026-03-09 | ₹71.19 | ₹73.90 | ₹70.66 | ₹72.32 | 104,029 |
| 2026-03-06 | ₹72.99 | ₹74.00 | ₹71.10 | ₹71.19 | 83,344 |
| 2026-03-05 | ₹72.58 | ₹73.20 | ₹71.14 | ₹71.70 | 41,114 |
| 2026-03-04 | ₹71.00 | ₹74.15 | ₹71.00 | ₹72.58 | 3,258 |
| 2026-03-02 | ₹74.56 | ₹74.56 | ₹71.01 | ₹72.41 | 58,177 |
| 2026-02-27 | ₹76.99 | ₹76.99 | ₹74.00 | ₹75.04 | 28,424 |
| 2026-02-26 | ₹74.01 | ₹75.81 | ₹73.98 | ₹75.28 | 27,181 |
| 2026-02-25 | ₹75.50 | ₹76.95 | ₹72.72 | ₹73.98 | 102,753 |
| 2026-02-24 | ₹87.90 | ₹87.90 | ₹75.01 | ₹75.08 | 6,306 |
| 2026-02-23 | ₹74.70 | ₹76.60 | ₹74.23 | ₹74.66 | 66,115 |
| 2026-02-20 | ₹76.37 | ₹76.75 | ₹75.56 | ₹75.77 | 663 |
| 2026-02-19 | ₹82.49 | ₹82.49 | ₹76.02 | ₹76.37 | 2,969 |
| 2026-02-18 | ₹77.11 | ₹78.00 | ₹75.50 | ₹75.85 | 6,354 |
| 2026-02-17 | ₹79.00 | ₹79.01 | ₹77.55 | ₹78.97 | 6,717 |
| 2026-02-16 | ₹78.00 | ₹80.50 | ₹77.01 | ₹79.01 | 6,944 |
| 2026-02-13 | ₹81.40 | ₹81.40 | ₹76.21 | ₹78.49 | 3,658 |
| 2026-02-12 | ₹76.03 | ₹78.90 | ₹75.60 | ₹77.11 | 5,286 |
| 2026-02-11 | ₹80.00 | ₹80.00 | ₹77.00 | ₹77.31 | 2,012 |
| 2026-02-10 | ₹81.15 | ₹81.15 | ₹77.00 | ₹77.99 | 13,075 |
| 2026-02-09 | ₹83.00 | ₹83.30 | ₹79.10 | ₹81.14 | 8,773 |
| 2026-02-06 | ₹81.91 | ₹83.40 | ₹78.55 | ₹79.66 | 1,561 |
| 2026-02-05 | ₹84.60 | ₹84.60 | ₹80.05 | ₹81.91 | 4,353 |
| 2026-02-04 | ₹79.90 | ₹84.95 | ₹77.30 | ₹83.02 | 20,851 |
| 2026-02-03 | ₹77.80 | ₹78.40 | ₹71.50 | ₹76.62 | 24,156 |
| 2026-02-02 | ₹68.00 | ₹68.50 | ₹65.73 | ₹66.90 | 4,522 |
| 2026-02-01 | ₹64.00 | ₹69.00 | ₹64.00 | ₹68.00 | 1,383 |
| 2026-01-30 | ₹65.21 | ₹67.30 | ₹64.13 | ₹66.18 | 6,033 |
| 2026-01-29 | ₹69.42 | ₹69.42 | ₹64.90 | ₹65.15 | 14,211 |
| 2026-01-28 | ₹67.00 | ₹70.79 | ₹65.70 | ₹66.25 | 6,136 |
| 2026-01-27 | ₹65.65 | ₹68.00 | ₹65.65 | ₹67.00 | 5,296 |
| 2026-01-23 | ₹67.76 | ₹68.00 | ₹65.62 | ₹66.77 | 7,927 |
| 2026-01-22 | ₹69.00 | ₹69.00 | ₹66.52 | ₹67.24 | 98,491 |
| 2026-01-21 | ₹68.00 | ₹70.35 | ₹65.47 | ₹65.83 | 17,786 |
| 2026-01-20 | ₹70.03 | ₹71.74 | ₹67.60 | ₹67.89 | 27,284 |
| 2026-01-19 | ₹72.50 | ₹72.50 | ₹69.30 | ₹70.03 | 61,999 |
| 2026-01-16 | ₹74.00 | ₹74.80 | ₹71.62 | ₹72.88 | 52,466 |
| 2026-01-14 | ₹72.00 | ₹73.87 | ₹72.00 | ₹73.51 | 1,624 |
| 2026-01-13 | ₹74.99 | ₹75.00 | ₹71.85 | ₹72.53 | 93,766 |
| 2026-01-12 | ₹75.01 | ₹75.01 | ₹71.15 | ₹73.97 | 7,975 |
| 2026-01-09 | ₹75.25 | ₹78.00 | ₹73.00 | ₹73.23 | 103,557 |
| 2026-01-08 | ₹77.00 | ₹78.88 | ₹75.00 | ₹75.24 | 6,763 |
| 2026-01-07 | ₹77.99 | ₹77.99 | ₹76.01 | ₹77.89 | 10,967 |
| 2026-01-06 | ₹75.55 | ₹77.99 | ₹75.55 | ₹77.23 | 8,883 |
| 2026-01-05 | ₹77.48 | ₹78.80 | ₹76.50 | ₹76.86 | 2,702 |
| 2026-01-02 | ₹77.00 | ₹80.90 | ₹77.00 | ₹77.48 | 6,949 |
| 2026-01-01 | ₹78.92 | ₹80.00 | ₹77.13 | ₹77.76 | 4,824 |
Winsome Textile Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
WINSOMTX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.79%
₹77.76 → ₹91.59
Year to Date
Price Volatility
12.04%
Low Volatility
Year to Date
Average Daily Volume
25,901
Year to Date Average
BSE Exchange
Winsome Textile Industries Share Price History – Frequently Asked Questions
Common questions about WINSOMTX historical data and records.
What is the all-time high share price of Winsome Textile Industries (WINSOMTX)?
The all-time high share price of Winsome Textile Industries was ₹128.0 recorded on August 22, 2024 on the BSE exchange.
What is the all-time low share price of Winsome Textile Industries (WINSOMTX)?
The all-time low share price of Winsome Textile Industries was ₹3.06 recorded on November 27, 2009 on the BSE exchange.
How can I download WINSOMTX historical share price data?
You can download Winsome Textile Industries 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 WINSOMTX shares?
The highest trading volume day for Winsome Textile Industries was 3,248,746 shares traded on September 06, 2010 on the BSE exchange, with share price at ₹5.63.