Stock listing
BSE:WINSOMTX Winsome Textile Industries Limited Share Price
Follow Winsome Textile Industries Limited into a list and get an email when it puts out news.
Share price · BSE:WINSOMTX
₹77.72 INR -0.40 (-0.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹76.12 – ₹78.00 INROct 30, 2026
- Volume
- 839 sharesOct 30, 2026
- 52-week range
- ₹58.01 – ₹105.40 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.67M INRMedian day 5,969 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:WINSOMTX · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹77.72 | -0.40 | -0.5% | ₹78.00 | ₹78.00 | ₹76.12 | 839 | |
| ₹78.12 | +1.12 | +1.5% | ₹75.50 | ₹79.49 | ₹75.50 | 71,373 | |
| ₹77.00 | +0.03 | 0.0% | ₹76.97 | ₹79.87 | ₹75.40 | 60,760 | |
| ₹76.97 | +0.92 | +1.2% | ₹76.05 | ₹77.99 | ₹76.05 | 902 | |
| ₹76.05 | -1.01 | -1.3% | ₹75.61 | ₹77.50 | ₹75.61 | 2,116 | |
| ₹77.06 | +0.58 | +0.8% | ₹76.50 | ₹78.99 | ₹75.64 | 61,920 | |
| ₹76.48 | -2.13 | -2.7% | ₹78.50 | ₹79.84 | ₹75.52 | 63,336 | |
| ₹78.61 | -3.32 | -4.1% | ₹82.00 | ₹82.00 | ₹75.30 | 2,925 | |
| ₹81.93 | +1.66 | +2.1% | ₹82.70 | ₹82.70 | ₹81.90 | 352 | |
| ₹80.27 | -1.54 | -1.9% | ₹81.41 | ₹81.41 | ₹80.01 | 281 | |
| ₹81.81 | +0.09 | +0.1% | ₹82.65 | ₹82.65 | ₹80.20 | 117 | |
| ₹81.72 | +0.92 | +1.1% | ₹78.60 | ₹83.63 | ₹78.60 | 63,750 | |
| ₹80.80 | +0.30 | +0.4% | ₹84.89 | ₹84.89 | ₹79.31 | 73,332 | |
| ₹80.50 | +1.35 | +1.7% | ₹77.56 | ₹81.40 | ₹77.56 | 6,774 | |
| ₹79.15 | -0.77 | -1.0% | ₹78.32 | ₹82.99 | ₹78.32 | 741 | |
| ₹79.92 | -0.11 | -0.1% | ₹80.00 | ₹81.87 | ₹79.15 | 64,422 | |
| ₹80.03 | +0.94 | +1.2% | ₹82.29 | ₹82.29 | ₹79.20 | 1,576 | |
| ₹79.09 | -2.47 | -3.0% | ₹81.96 | ₹81.96 | ₹78.06 | 7,744 | |
| ₹81.56 | +3.46 | +4.4% | ₹83.50 | ₹83.50 | ₹79.14 | 2,725 | |
| ₹78.10 | -0.40 | -0.5% | ₹78.51 | ₹78.57 | ₹77.17 | 68,163 | |
| ₹78.50 | -0.26 | -0.3% | ₹78.76 | ₹79.50 | ₹78.20 | 3,214 | |
| ₹78.76 | -0.57 | -0.7% | ₹79.33 | ₹79.88 | ₹78.00 | 5,828 | |
| ₹79.33 | -1.22 | -1.5% | ₹80.55 | ₹80.55 | ₹79.02 | 62,287 | |
| ₹80.55 | -1.27 | -1.6% | ₹81.00 | ₹83.20 | ₹80.00 | 2,732 | |
| ₹81.82 | +0.25 | +0.3% | ₹82.00 | ₹82.80 | ₹78.30 | 4,378 | |
| ₹81.57 | +0.88 | +1.1% | ₹82.35 | ₹83.90 | ₹80.21 | 88,866 | |
| ₹80.69 | +0.18 | +0.2% | ₹81.90 | ₹81.90 | ₹80.58 | 57,530 | |
| ₹80.51 | -0.35 | -0.4% | ₹83.89 | ₹83.89 | ₹80.00 | 67,890 | |
| ₹80.86 | -0.63 | -0.8% | ₹81.60 | ₹83.82 | ₹79.99 | 57,539 | |
| ₹81.49 | +0.92 | +1.1% | ₹84.00 | ₹84.00 | ₹81.00 | 483 | |
| ₹80.57 | -0.64 | -0.8% | ₹84.00 | ₹84.00 | ₹80.00 | 4,160 | |
| ₹81.21 | +0.15 | +0.2% | ₹81.06 | ₹83.51 | ₹81.06 | 2,047 | |
| ₹81.06 | -0.96 | -1.2% | ₹82.10 | ₹82.89 | ₹81.00 | 3,172 | |
| ₹82.02 | -0.49 | -0.6% | ₹81.99 | ₹83.35 | ₹80.00 | 4,673 | |
| ₹82.51 | +0.54 | +0.7% | ₹82.50 | ₹83.69 | ₹81.20 | 1,052 | |
| ₹81.97 | -0.16 | -0.2% | ₹83.00 | ₹83.79 | ₹81.50 | 2,509 | |
| ₹82.13 | -0.99 | -1.2% | ₹83.12 | ₹84.00 | ₹81.15 | 6,024 | |
| ₹83.12 | +0.38 | +0.5% | ₹81.00 | ₹85.00 | ₹81.00 | 3,971 | |
| ₹82.74 | -0.28 | -0.3% | ₹83.04 | ₹85.00 | ₹82.05 | 3,551 | |
| ₹83.02 | -1.01 | -1.2% | ₹84.03 | ₹85.00 | ₹83.00 | 2,916 | |
| ₹84.03 | -1.65 | -1.9% | ₹89.00 | ₹89.00 | ₹83.30 | 4,399 | |
| ₹85.68 | -2.70 | -3.1% | ₹87.80 | ₹88.00 | ₹85.00 | 1,767 | |
| ₹88.38 | +1.61 | +1.9% | ₹86.81 | ₹89.00 | ₹85.10 | 1,923 | |
| ₹86.77 | -0.14 | -0.2% | ₹86.91 | ₹88.00 | ₹84.01 | 4,281 | |
| ₹86.91 | +3.14 | +3.7% | ₹85.90 | ₹87.94 | ₹84.50 | 5,976 | |
| ₹83.77 | -0.45 | -0.5% | ₹85.00 | ₹88.79 | ₹82.70 | 2,874 | |
| ₹84.22 | +0.96 | +1.2% | ₹84.99 | ₹84.99 | ₹83.00 | 1,967 | |
| ₹83.26 | -0.63 | -0.8% | ₹83.90 | ₹86.70 | ₹81.73 | 8,331 | |
| ₹83.89 | +2.88 | +3.6% | ₹81.37 | ₹84.00 | ₹81.37 | 6,282 | |
| ₹81.01 | -1.99 | -2.4% | ₹82.13 | ₹83.00 | ₹80.00 | 14,984 | |
| ₹83.00 | -0.78 | -0.9% | ₹84.24 | ₹84.24 | ₹82.07 | 16,082 | |
| ₹83.78 | -2.95 | -3.4% | ₹85.01 | ₹85.99 | ₹83.10 | 7,139 | |
| ₹86.73 | +1.09 | +1.3% | ₹86.99 | ₹86.99 | ₹84.99 | 6,117 | |
| ₹85.64 | -2.36 | -2.7% | ₹88.00 | ₹90.60 | ₹85.50 | 20,158 | |
| ₹88.00 | -1.95 | -2.2% | ₹89.95 | ₹91.99 | ₹87.10 | 5,961 | |
| ₹89.95 | -0.12 | -0.1% | ₹90.80 | ₹91.80 | ₹88.62 | 3,319 | |
| ₹90.07 | -1.32 | -1.4% | ₹92.01 | ₹95.00 | ₹88.00 | 53,714 | |
| ₹91.39 | -10.97 | -10.7% | ₹102.00 | ₹103.78 | ₹88.50 | 49,567 | |
| ₹102.36 | +3.86 | +3.9% | ₹99.00 | ₹105.40 | ₹97.12 | 35,683 | |
| ₹98.50 | -3.90 | -3.8% | ₹102.00 | ₹102.00 | ₹97.02 | 21,292 | |
| ₹102.40 | +7.40 | +7.8% | ₹95.50 | ₹103.00 | ₹94.51 | 44,661 | |
| ₹95.00 | +0.95 | +1.0% | ₹94.18 | ₹95.90 | ₹92.65 | 10,439 | |
| ₹94.05 | -0.37 | -0.4% | ₹93.49 | ₹95.50 | ₹92.55 | 10,563 | |
| ₹94.42 | +0.62 | +0.7% | ₹93.33 | ₹94.90 | ₹91.10 | 8,730 |
- Ticker
- BSE:WINSOMTX
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 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 12, 2026
Closed ₹80.50 (+1.7%) on Oct 12, 2026
Board Meeting Intimation for Board Meeting Intimation For Unaudited Financial Results Of TheCompany For The Quarter And Half Year Ended 30Th September, 2026.
Oct 12, 2026
Closed ₹80.50 (+1.7%) on Oct 12, 2026
Winsome Textile Industries Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹78.50 (-0.3%) on Sep 30, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 29, 2026
Closed ₹78.50 (-0.3%) on Sep 30, 2026
Winsome Textile Industries Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹79.33 (-1.5%) on Sep 28, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 28, 2026
Closed ₹79.33 (-1.5%) on Sep 28, 2026
Winsome Textile Industries Limited Press Release Sep 24 2026
Sep 24, 2026
Closed ₹81.82 (+0.3%) on Sep 24, 2026
Closure of Trading Window
Sep 24, 2026
Closed ₹81.82 (+0.3%) on Sep 24, 2026
Winsome Textile Industries Limited Press Release Sep 03 2026
Sep 3, 2026
Closed ₹82.74 (-0.3%) on Sep 3, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Sep 3, 2026
Closed ₹82.74 (-0.3%) on Sep 3, 2026
Winsome Textile Industries Limited on 6ix
- News releases
- 56 in the last 12 months · 134 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Winsome Textile Industries Limited.