Stock listing
BSE:WINSOMBR Winsome Breweries Limited Share Price
Follow Winsome Breweries Limited into a list and get an email when it puts out news.
Share price · BSE:WINSOMBR
₹16.99 INR 0.00 (0.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹16.50 – ₹18.00 INRNov 2, 2026
- Volume
- 3,066 sharesNov 2, 2026
- 52-week range
- ₹16.00 – ₹32.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹97,807 INRMedian day 4,469 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:WINSOMBR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹16.99 | 0.00 | 0.0% | ₹18.00 | ₹18.00 | ₹16.50 | 3,066 | |
| ₹16.99 | +0.36 | +2.2% | ₹16.30 | ₹16.99 | ₹16.30 | 2,378 | |
| ₹16.63 | -0.55 | -3.2% | ₹17.00 | ₹17.39 | ₹16.00 | 6,866 | |
| ₹17.18 | -0.15 | -0.9% | ₹17.30 | ₹17.70 | ₹17.10 | 1,916 | |
| ₹17.33 | +0.33 | +1.9% | ₹17.08 | ₹17.39 | ₹16.92 | 2,229 | |
| ₹17.00 | +0.34 | +2.0% | ₹17.44 | ₹17.44 | ₹16.21 | 9,944 | |
| ₹16.66 | +0.45 | +2.8% | ₹16.58 | ₹17.49 | ₹16.58 | 5,850 | |
| ₹16.21 | -1.04 | -6.0% | ₹17.26 | ₹17.26 | ₹16.16 | 13,958 | |
| ₹17.25 | -0.19 | -1.1% | ₹17.58 | ₹19.00 | ₹17.16 | 2,523 | |
| ₹17.44 | -0.93 | -5.1% | ₹17.51 | ₹17.99 | ₹17.21 | 4,469 | |
| ₹18.37 | +0.51 | +2.9% | ₹18.22 | ₹18.89 | ₹17.80 | 2,930 | |
| ₹17.86 | -0.25 | -1.4% | ₹18.47 | ₹18.47 | ₹17.52 | 3,332 | |
| ₹18.11 | +0.01 | +0.1% | ₹18.06 | ₹18.65 | ₹18.00 | 2,063 | |
| ₹18.10 | -0.04 | -0.2% | ₹18.79 | ₹18.79 | ₹18.01 | 702 | |
| ₹18.14 | -0.44 | -2.4% | ₹17.60 | ₹18.89 | ₹17.51 | 5,133 | |
| ₹18.58 | +0.70 | +3.9% | ₹17.88 | ₹18.89 | ₹17.88 | 9,053 | |
| ₹17.88 | -0.75 | -4.0% | ₹19.34 | ₹19.34 | ₹16.87 | 6,359 | |
| ₹18.63 | -0.29 | -1.5% | ₹19.38 | ₹19.38 | ₹18.30 | 4,687 | |
| ₹18.92 | -0.02 | -0.1% | ₹18.97 | ₹19.48 | ₹18.35 | 1,795 | |
| ₹18.94 | +0.10 | +0.5% | ₹18.50 | ₹19.40 | ₹18.01 | 6,345 | |
| ₹18.84 | -0.38 | -2.0% | ₹18.50 | ₹18.84 | ₹18.01 | 7,233 | |
| ₹19.22 | -0.18 | -0.9% | ₹19.50 | ₹20.00 | ₹18.31 | 3,027 | |
| ₹19.40 | +0.36 | +1.9% | ₹19.00 | ₹20.00 | ₹18.31 | 7,511 | |
| ₹19.04 | +0.27 | +1.4% | ₹18.71 | ₹19.44 | ₹18.30 | 6,365 | |
| ₹18.77 | -0.22 | -1.2% | ₹19.29 | ₹19.38 | ₹18.01 | 3,055 | |
| ₹18.99 | -1.16 | -5.8% | ₹19.66 | ₹20.88 | ₹18.00 | 16,677 | |
| ₹20.15 | +0.19 | +1.0% | ₹21.49 | ₹21.49 | ₹19.50 | 3,092 | |
| ₹19.96 | -0.13 | -0.6% | ₹20.09 | ₹20.49 | ₹19.17 | 7,027 | |
| ₹20.09 | +0.09 | +0.4% | ₹19.66 | ₹20.85 | ₹19.66 | 903 | |
| ₹20.00 | +0.14 | +0.7% | ₹20.50 | ₹20.80 | ₹19.16 | 10,422 | |
| ₹19.86 | +0.01 | +0.1% | ₹19.99 | ₹20.50 | ₹19.26 | 4,541 | |
| ₹19.85 | +0.68 | +3.5% | ₹19.61 | ₹19.96 | ₹19.03 | 7,740 | |
| ₹19.17 | -0.23 | -1.2% | ₹19.59 | ₹20.00 | ₹19.03 | 3,338 | |
| ₹19.40 | +0.02 | +0.1% | ₹19.20 | ₹19.44 | ₹18.99 | 2,022 | |
| ₹19.38 | +0.01 | +0.1% | ₹19.60 | ₹19.97 | ₹19.02 | 4,627 | |
| ₹19.37 | +0.16 | +0.8% | ₹19.30 | ₹19.94 | ₹19.30 | 3,718 | |
| ₹19.21 | -0.77 | -3.9% | ₹20.38 | ₹20.38 | ₹19.00 | 6,825 | |
| ₹19.98 | +0.37 | +1.9% | ₹19.75 | ₹20.38 | ₹19.75 | 3,711 | |
| ₹19.61 | -0.36 | -1.8% | ₹19.92 | ₹20.18 | ₹19.00 | 4,597 | |
| ₹19.97 | +0.27 | +1.4% | ₹19.70 | ₹20.24 | ₹19.70 | 2,450 | |
| ₹19.70 | -0.80 | -3.9% | ₹20.91 | ₹20.91 | ₹19.50 | 6,361 | |
| ₹20.50 | +0.84 | +4.3% | ₹19.71 | ₹20.89 | ₹19.50 | 6,978 | |
| ₹19.66 | -0.34 | -1.7% | ₹19.56 | ₹20.39 | ₹19.08 | 4,125 | |
| ₹20.00 | -0.39 | -1.9% | ₹20.39 | ₹20.44 | ₹19.60 | 2,529 | |
| ₹20.39 | +0.33 | +1.6% | ₹20.46 | ₹21.00 | ₹19.70 | 8,163 | |
| ₹20.06 | -0.28 | -1.4% | ₹20.00 | ₹20.88 | ₹19.58 | 2,773 | |
| ₹20.34 | +0.21 | +1.0% | ₹20.06 | ₹20.80 | ₹19.07 | 4,066 | |
| ₹20.13 | -0.06 | -0.3% | ₹18.21 | ₹20.44 | ₹18.21 | 6,781 | |
| ₹20.19 | -0.10 | -0.5% | ₹20.94 | ₹20.99 | ₹20.09 | 2,771 | |
| ₹20.29 | -0.33 | -1.6% | ₹19.70 | ₹20.91 | ₹19.70 | 2,005 | |
| ₹20.62 | -0.46 | -2.2% | ₹20.16 | ₹21.48 | ₹20.16 | 2,293 | |
| ₹21.08 | 0.00 | 0.0% | ₹21.16 | ₹22.25 | ₹20.99 | 3,345 | |
| ₹21.08 | +0.06 | +0.3% | ₹21.44 | ₹21.85 | ₹20.65 | 3,562 | |
| ₹21.02 | -0.25 | -1.2% | ₹21.06 | ₹22.20 | ₹20.84 | 4,604 | |
| ₹21.27 | -0.03 | -0.1% | ₹22.49 | ₹22.49 | ₹20.83 | 9,668 | |
| ₹21.30 | +0.09 | +0.4% | ₹22.90 | ₹22.90 | ₹20.27 | 3,979 | |
| ₹21.21 | +0.67 | +3.3% | ₹21.69 | ₹21.95 | ₹20.26 | 10,845 | |
| ₹20.54 | +0.17 | +0.8% | ₹19.68 | ₹22.30 | ₹19.68 | 9,295 | |
| ₹20.37 | -0.29 | -1.4% | ₹20.35 | ₹20.90 | ₹19.58 | 3,901 | |
| ₹20.66 | +0.16 | +0.8% | ₹22.99 | ₹22.99 | ₹20.17 | 5,439 | |
| ₹20.50 | -0.50 | -2.4% | ₹22.00 | ₹22.00 | ₹20.00 | 1,918 | |
| ₹21.00 | +1.51 | +7.7% | ₹18.76 | ₹21.00 | ₹18.76 | 4,490 | |
| ₹19.49 | +0.49 | +2.6% | ₹19.00 | ₹20.00 | ₹19.00 | 5,518 |
- Ticker
- BSE:WINSOMBR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 30, 2026
Closed ₹16.99 (+2.2%) on Oct 30, 2026
Closure of Trading Window
Oct 7, 2026
Closed ₹18.63 (-1.5%) on Oct 7, 2026
Winsome Breweries Limited Press Release Oct 01 2026
Oct 1, 2026
Closed ₹18.84 (-2.0%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 1, 2026
Closed ₹18.84 (-2.0%) on Oct 1, 2026
Winsome Breweries Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹19.22 (-0.9%) on Sep 30, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹19.22 (-0.9%) on Sep 30, 2026
Winsome Breweries Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹19.98 (+1.9%) on Sep 7, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 7, 2026
Closed ₹19.98 (+1.9%) on Sep 7, 2026
Winsome Breweries Limited Press Release Sep 05 2026
Sep 5, 2026
Closed ₹19.98 (+1.9%) on Sep 7, 2026
Winsome Breweries Limited on 6ix
- News releases
- 47 in the last 12 months · 97 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Winsome Breweries Limited.