Price Data Selection & Download
Winsome Yarns Share Price All Time Records & Statistics (Sep 2023 - Jul 2026)
648 daily OHLCV records on BSE from Sept. 2023 to July 2026. Analyse WINSOME shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹9.00
September 26, 2023
BSE Exchange
Share Price All Time Low
₹1.59
April 07, 2025
BSE Exchange
Highest Volume Trading Day
1,098,065
April 23, 2025 • ₹1.74
BSE Exchange
Share Price History Data (Sep 2023 - Jul 2026)
WINSOME daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-29 | ₹2.30 | ₹2.30 | ₹2.30 | ₹2.30 | 1 |
| 2026-07-28 | ₹2.26 | ₹2.26 | ₹2.26 | ₹2.26 | 150 |
| 2026-07-27 | ₹2.22 | ₹2.22 | ₹2.22 | ₹2.22 | 1 |
| 2026-07-24 | ₹2.18 | ₹2.18 | ₹2.18 | ₹2.18 | 3,749 |
| 2026-07-23 | ₹2.14 | ₹2.14 | ₹2.14 | ₹2.14 | 306 |
| 2026-07-22 | ₹2.10 | ₹2.10 | ₹2.10 | ₹2.10 | 3,051 |
| 2026-07-21 | ₹2.06 | ₹2.06 | ₹2.06 | ₹2.06 | 1 |
| 2026-07-16 | ₹2.02 | ₹2.02 | ₹2.02 | ₹2.02 | 845 |
| 2026-07-15 | ₹1.99 | ₹1.99 | ₹1.99 | ₹1.99 | 5,000 |
| 2026-07-14 | ₹1.96 | ₹1.96 | ₹1.96 | ₹1.96 | 2,721 |
| 2026-07-13 | ₹1.95 | ₹1.95 | ₹1.89 | ₹1.93 | 51,900 |
| 2026-07-10 | ₹1.95 | ₹1.98 | ₹1.92 | ₹1.92 | 19,545 |
| 2026-07-09 | ₹1.95 | ₹2.00 | ₹1.95 | ₹1.95 | 17,256 |
| 2026-07-06 | ₹2.00 | ₹2.00 | ₹1.98 | ₹1.98 | 4,298 |
| 2026-07-03 | ₹2.02 | ₹2.02 | ₹2.02 | ₹2.02 | 4,999 |
| 2026-07-02 | ₹2.06 | ₹2.06 | ₹2.06 | ₹2.06 | 6,015 |
| 2026-07-01 | ₹2.10 | ₹2.10 | ₹2.02 | ₹2.10 | 14,386 |
| 2026-06-30 | ₹2.06 | ₹2.06 | ₹2.06 | ₹2.06 | 951 |
| 2026-06-29 | ₹2.10 | ₹2.10 | ₹2.10 | ₹2.10 | 802 |
| 2026-06-25 | ₹2.14 | ₹2.14 | ₹2.14 | ₹2.14 | 9,950 |
| 2026-06-24 | ₹2.18 | ₹2.18 | ₹2.18 | ₹2.18 | 7,000 |
| 2026-06-22 | ₹2.22 | ₹2.22 | ₹2.22 | ₹2.22 | 2,000 |
| 2026-06-19 | ₹2.18 | ₹2.22 | ₹2.18 | ₹2.18 | 27,372 |
| 2026-06-08 | ₹2.28 | ₹2.28 | ₹2.22 | ₹2.22 | 162 |
| 2026-06-04 | ₹2.26 | ₹2.26 | ₹2.26 | ₹2.26 | 1 |
| 2026-06-03 | ₹2.22 | ₹2.22 | ₹2.22 | ₹2.22 | 1 |
| 2026-06-02 | ₹2.18 | ₹2.18 | ₹2.14 | ₹2.18 | 93,686 |
| 2026-06-01 | ₹2.14 | ₹2.14 | ₹2.14 | ₹2.14 | 200 |
| 2026-05-29 | ₹2.10 | ₹2.10 | ₹2.10 | ₹2.10 | 1,100 |
| 2026-05-27 | ₹2.06 | ₹2.06 | ₹2.06 | ₹2.06 | 10,501 |
| 2026-05-26 | ₹2.02 | ₹2.02 | ₹2.02 | ₹2.02 | 1 |
| 2026-05-25 | ₹1.99 | ₹1.99 | ₹1.99 | ₹1.99 | 1 |
| 2026-05-22 | ₹1.96 | ₹1.96 | ₹1.96 | ₹1.96 | 15,000 |
| 2026-05-21 | ₹1.93 | ₹1.93 | ₹1.93 | ₹1.93 | 15,149 |
| 2026-05-15 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 100 |
| 2026-05-14 | ₹1.87 | ₹1.87 | ₹1.87 | ₹1.87 | 50 |
| 2026-05-12 | ₹1.84 | ₹1.84 | ₹1.84 | ₹1.84 | 17 |
| 2026-05-05 | ₹1.86 | ₹1.86 | ₹1.86 | ₹1.86 | 1,000 |
| 2026-05-04 | ₹1.83 | ₹1.83 | ₹1.83 | ₹1.83 | 595 |
| 2026-04-29 | ₹1.80 | ₹1.80 | ₹1.80 | ₹1.80 | 100,000 |
| 2026-04-28 | ₹1.80 | ₹1.80 | ₹1.79 | ₹1.80 | 729 |
| 2026-04-27 | ₹1.85 | ₹1.85 | ₹1.79 | ₹1.79 | 79,562 |
| 2026-04-24 | ₹1.84 | ₹1.84 | ₹1.82 | ₹1.82 | 92 |
| 2026-04-23 | ₹1.85 | ₹1.85 | ₹1.83 | ₹1.85 | 219,696 |
| 2026-04-22 | ₹1.82 | ₹1.82 | ₹1.76 | ₹1.82 | 126,706 |
| 2026-04-21 | ₹1.85 | ₹1.85 | ₹1.79 | ₹1.79 | 244,484 |
| 2026-04-20 | ₹1.82 | ₹1.82 | ₹1.81 | ₹1.82 | 267,022 |
| 2026-04-17 | ₹1.80 | ₹1.80 | ₹1.79 | ₹1.79 | 1,530 |
| 2026-04-16 | ₹1.74 | ₹1.77 | ₹1.73 | ₹1.77 | 460 |
| 2026-04-15 | ₹1.74 | ₹1.77 | ₹1.74 | ₹1.74 | 1,500 |
| 2026-04-13 | ₹1.76 | ₹1.79 | ₹1.74 | ₹1.74 | 12,063 |
| 2026-04-10 | ₹1.77 | ₹1.77 | ₹1.72 | ₹1.76 | 1,311 |
| 2026-04-09 | ₹1.77 | ₹1.77 | ₹1.74 | ₹1.74 | 13,495 |
| 2026-04-08 | ₹1.71 | ₹1.77 | ₹1.71 | ₹1.77 | 1,676 |
| 2026-04-07 | ₹1.71 | ₹1.74 | ₹1.68 | ₹1.74 | 11,058 |
| 2026-04-06 | ₹1.71 | ₹1.71 | ₹1.71 | ₹1.71 | 435 |
| 2026-04-02 | ₹1.76 | ₹1.76 | ₹1.74 | ₹1.74 | 1,024 |
| 2026-04-01 | ₹1.71 | ₹1.74 | ₹1.68 | ₹1.73 | 885 |
| 2026-03-30 | ₹1.71 | ₹1.77 | ₹1.71 | ₹1.71 | 11,848 |
| 2026-03-27 | ₹1.80 | ₹1.80 | ₹1.74 | ₹1.74 | 1,614 |
| 2026-03-25 | ₹1.77 | ₹1.77 | ₹1.77 | ₹1.77 | 189 |
| 2026-03-24 | ₹1.77 | ₹1.77 | ₹1.77 | ₹1.77 | 163 |
| 2026-03-23 | ₹1.86 | ₹1.86 | ₹1.80 | ₹1.80 | 153 |
| 2026-03-20 | ₹1.84 | ₹1.84 | ₹1.78 | ₹1.83 | 4,133 |
| 2026-03-19 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 2,800 |
| 2026-03-18 | ₹1.78 | ₹1.78 | ₹1.75 | ₹1.78 | 14,110 |
| 2026-03-17 | ₹1.75 | ₹1.75 | ₹1.75 | ₹1.75 | 1 |
| 2026-03-16 | ₹1.74 | ₹1.74 | ₹1.70 | ₹1.72 | 1,050 |
| 2026-03-13 | ₹1.73 | ₹1.73 | ₹1.73 | ₹1.73 | 5,100 |
| 2026-03-12 | ₹1.79 | ₹1.79 | ₹1.76 | ₹1.76 | 1,398 |
| 2026-03-11 | ₹1.82 | ₹1.82 | ₹1.79 | ₹1.79 | 205 |
| 2026-03-10 | ₹1.84 | ₹1.87 | ₹1.81 | ₹1.82 | 627 |
| 2026-03-09 | ₹1.84 | ₹1.84 | ₹1.84 | ₹1.84 | 50 |
| 2026-03-06 | ₹1.79 | ₹1.82 | ₹1.79 | ₹1.81 | 700 |
| 2026-03-05 | ₹1.77 | ₹1.82 | ₹1.77 | ₹1.82 | 1,468 |
| 2026-03-04 | ₹1.78 | ₹1.81 | ₹1.75 | ₹1.80 | 2,417 |
| 2026-03-02 | ₹1.78 | ₹1.78 | ₹1.78 | ₹1.78 | 250 |
| 2026-02-27 | ₹1.78 | ₹1.78 | ₹1.78 | ₹1.78 | 200 |
| 2026-02-26 | ₹1.78 | ₹1.78 | ₹1.78 | ₹1.78 | 400 |
| 2026-02-25 | ₹1.75 | ₹1.75 | ₹1.75 | ₹1.75 | 1 |
| 2026-02-24 | ₹1.75 | ₹1.75 | ₹1.75 | ₹1.75 | 220 |
| 2026-02-23 | ₹1.79 | ₹1.79 | ₹1.78 | ₹1.78 | 1,969 |
| 2026-02-20 | ₹1.84 | ₹1.84 | ₹1.81 | ₹1.81 | 11 |
| 2026-02-19 | ₹1.79 | ₹1.82 | ₹1.79 | ₹1.81 | 280 |
| 2026-02-18 | ₹1.80 | ₹1.80 | ₹1.78 | ₹1.79 | 2,743 |
| 2026-02-17 | ₹1.77 | ₹1.77 | ₹1.72 | ₹1.77 | 1,600 |
| 2026-02-16 | ₹1.74 | ₹1.74 | ₹1.74 | ₹1.74 | 3,117 |
| 2026-02-13 | ₹1.71 | ₹1.71 | ₹1.66 | ₹1.71 | 2,546 |
| 2026-02-12 | ₹1.68 | ₹1.68 | ₹1.63 | ₹1.68 | 2,930 |
| 2026-02-11 | ₹1.66 | ₹1.66 | ₹1.62 | ₹1.65 | 1,165 |
| 2026-02-10 | ₹1.63 | ₹1.63 | ₹1.63 | ₹1.63 | 51 |
| 2026-02-09 | ₹1.65 | ₹1.65 | ₹1.62 | ₹1.63 | 602 |
| 2026-02-06 | ₹1.65 | ₹1.65 | ₹1.64 | ₹1.64 | 6,473 |
| 2026-02-05 | ₹1.67 | ₹1.67 | ₹1.67 | ₹1.67 | 954 |
| 2026-02-04 | ₹1.65 | ₹1.65 | ₹1.64 | ₹1.64 | 5,181 |
| 2026-02-03 | ₹1.67 | ₹1.67 | ₹1.67 | ₹1.67 | 700 |
| 2026-02-02 | ₹1.74 | ₹1.74 | ₹1.69 | ₹1.69 | 56 |
| 2026-02-01 | ₹1.74 | ₹1.74 | ₹1.71 | ₹1.71 | 233 |
| 2026-01-30 | ₹1.77 | ₹1.77 | ₹1.71 | ₹1.71 | 5,070 |
| 2026-01-29 | ₹1.75 | ₹1.75 | ₹1.74 | ₹1.74 | 5,350 |
| 2026-01-28 | ₹1.76 | ₹1.77 | ₹1.76 | ₹1.77 | 3,976 |
| 2026-01-23 | ₹1.79 | ₹1.79 | ₹1.78 | ₹1.79 | 3,041 |
| 2026-01-22 | ₹1.86 | ₹1.86 | ₹1.81 | ₹1.81 | 3,024 |
| 2026-01-20 | ₹1.86 | ₹1.86 | ₹1.80 | ₹1.84 | 2,636 |
| 2026-01-19 | ₹1.83 | ₹1.83 | ₹1.78 | ₹1.83 | 2,954 |
| 2026-01-16 | ₹1.81 | ₹1.81 | ₹1.80 | ₹1.80 | 2,702 |
| 2026-01-13 | ₹1.83 | ₹1.84 | ₹1.82 | ₹1.82 | 2,800 |
| 2026-01-12 | ₹1.88 | ₹1.88 | ₹1.82 | ₹1.84 | 5,957 |
| 2026-01-09 | ₹1.87 | ₹1.87 | ₹1.85 | ₹1.85 | 3,900 |
| 2026-01-08 | ₹1.88 | ₹1.88 | ₹1.83 | ₹1.84 | 1,613 |
| 2026-01-07 | ₹1.81 | ₹1.85 | ₹1.81 | ₹1.85 | 3,395 |
| 2026-01-06 | ₹1.84 | ₹1.84 | ₹1.84 | ₹1.84 | 2,001 |
| 2026-01-05 | ₹1.87 | ₹1.87 | ₹1.87 | ₹1.87 | 1,400 |
| 2026-01-02 | ₹1.93 | ₹1.93 | ₹1.90 | ₹1.90 | 591 |
| 2026-01-01 | ₹1.93 | ₹1.93 | ₹1.93 | ₹1.93 | 1,316 |
Winsome Yarns Share Price Performance Analysis (Sep 2023 - Jul 2026)
WINSOME price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+19.17%
₹1.93 → ₹2.30
Year to Date
Price Volatility
8.78%
Low Volatility
Year to Date
Average Daily Volume
13,348
Year to Date Average
BSE Exchange
Winsome Yarns Share Price History – Frequently Asked Questions
Common questions about WINSOME historical data and records. For live price, key ratios and fundamentals, see Winsome Yarns share price chart.
What is the all-time high share price of Winsome Yarns (WINSOME)?
The all-time high share price of Winsome Yarns was ₹9.0 recorded on September 26, 2023 on the BSE exchange.
What is the all-time low share price of Winsome Yarns (WINSOME)?
The all-time low share price of Winsome Yarns was ₹1.59 recorded on April 07, 2025 on the BSE exchange.
How can I download WINSOME historical share price data?
You can download Winsome Yarns 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 WINSOME shares?
The highest trading volume day for Winsome Yarns was 1,098,065 shares traded on April 23, 2025 on the BSE exchange, with share price at ₹1.74.