Winsome Breweries share price history

BSE: 526471BeveragesSmall Cap

Winsome Breweries Ltd. · Face value ₹10 · Listed Jun 1994

₹16.63₹0.55 (3.20%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹17.18.

29 Oct: open ₹17.00, high ₹17.39, low ₹16.00

52-week range of traded prices to 29 Oct 2026

₹16.00Low, 29 Oct 2026₹32.00High, 24 Dec 2025

Market cap: ₹46 Cr3,261st largest listed
P/E: Lossover the last 12 months
P/B: 1.42
Dividend yield: Nonein the last 12 months
ROE: −5.1%
ROCE: −6.8%
Debt to equity: 0.32
Volume, BSE: 6,866

Winsome Breweries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Winsome Breweries' share price is on record from 2 Jan 2007, when it closed at ₹5.36, to 29 Oct 2026. Its highest close was ₹65.50 on 22 Aug 2024 and its lowest ₹2.20 on 17 Jul 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.63	−37.8%	28.36	16.21	28.88	29.90	16.00	16,18,621
2025	26.75	−38.9%	44.66	26.11	41.58	44.92	25.85	21,89,287
2024	43.76	+157.7%	65.50	17.31	17.31	65.55	17.31	46,54,055
2023	16.98	+62.2%	24.92	9.20	10.70	24.92	8.90	31,68,084
2022	10.47	−23.9%	16.76	8.71	14.44	16.89	8.45	33,89,556
2021	13.76	+205.1%	14.47	3.78	4.60	15.19	3.66	41,95,444
2020	4.51	+21.6%	5.00	2.48	3.71	5.24	2.36	7,65,947
2019	3.71	−36.6%	5.88	2.39	6.14	6.14	2.37	3,61,165
2018	5.85	−40.7%	14.80	4.43	9.90	15.50	4.43	17,89,921
2017	9.86	−18.8%	12.50	7.76	12.00	12.55	7.59	17,93,789
2016	12.14	+59.7%	14.70	7.01	7.82	15.25	6.69	17,46,516
2015	7.60	+52.0%	8.91	3.24	4.75	9.08	3.24	10,32,636
2014	5.00	+40.1%	6.22	3.07	3.57	6.45	3.04	5,40,910
2013	3.57	−30.1%	5.11	2.20	4.87	5.13	2.20	2,94,756
2012	5.11	+31.0%	6.27	3.49	4.00	6.55	3.36	7,49,464
2011	3.90	−49.0%	7.85	3.90	7.27	7.95	3.90	8,13,431
2010	7.64	+15.9%	10.70	5.90	6.30	10.90	5.15	24,06,674
2009	6.59	+73.4%	9.92	3.38	4.17	10.75	3.31	8,09,525
2008	3.80	−77.4%	20.20	3.16	17.65	21.20	2.90	10,82,641
2007	16.83	–	17.80	5.35	5.35	18.09	5.27	23,28,436

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.63	−13.5%	18.50	19.48	16.00	97,387
Sep 2026	19.22	−2.2%	19.71	21.49	18.00	1,14,987
Aug 2026	19.66	+2.0%	19.00	22.99	18.21	1,02,070
Jul 2026	19.28	−8.1%	20.76	21.97	18.15	1,07,529
Jun 2026	20.98	−8.5%	22.93	25.75	20.01	1,28,591
May 2026	22.93	+0.4%	22.38	27.00	22.00	1,10,252
Apr 2026	22.84	+27.3%	18.30	25.00	18.30	2,96,421
Mar 2026	17.94	−12.5%	19.06	25.00	17.50	2,31,873
Feb 2026	20.51	−11.2%	23.56	27.00	20.11	1,90,564
Jan 2026	23.10	−13.6%	28.88	29.90	22.00	2,38,947
Dec 2025	26.75	−7.5%	28.25	32.00	26.00	1,49,665
Nov 2025	28.92	+0.3%	28.84	29.88	27.00	98,624
Oct 2025	28.84	−5.8%	30.92	31.10	25.85	1,55,697
Sep 2025	30.62	+9.2%	28.11	34.50	26.99	2,04,812
Aug 2025	28.05	−10.6%	32.41	32.41	27.00	1,17,210
Jul 2025	31.39	−6.1%	33.71	35.75	30.02	1,82,230
Jun 2025	33.44	−6.1%	36.30	37.10	31.25	2,14,332
May 2025	35.63	+1.9%	34.90	37.10	31.50	2,43,190
Apr 2025	34.98	−5.0%	36.81	38.79	33.00	1,82,233
Mar 2025	36.81	+8.6%	37.80	41.80	30.00	2,22,809
Feb 2025	33.91	−11.8%	38.05	39.95	32.01	1,65,542
Jan 2025	38.44	−12.2%	41.58	44.92	35.50	2,52,943
Dec 2024	43.76	−3.9%	46.40	47.30	39.79	2,76,035
Nov 2024	45.54	−5.9%	50.40	51.95	41.52	3,17,949
Oct 2024	48.42	−8.3%	55.46	57.00	40.59	5,36,701
Sep 2024	52.82	−9.0%	56.89	59.06	48.01	2,28,391
Aug 2024	58.05	+29.2%	45.82	65.55	45.82	7,12,442
Jul 2024	44.93	−14.8%	53.78	59.35	43.87	3,44,092
Jun 2024	52.73	+45.7%	35.47	52.73	32.09	4,86,006
May 2024	36.19	+29.7%	29.29	42.49	29.29	3,93,254
Apr 2024	27.90	+18.1%	23.15	27.90	21.80	2,28,444
Mar 2024	23.62	+7.4%	21.56	25.70	19.54	3,69,438
Feb 2024	21.99	−6.1%	23.88	24.83	19.16	3,02,940
Jan 2024	23.42	+37.9%	17.31	23.42	17.31	4,58,363
Dec 2023	16.98	+14.4%	14.55	20.44	13.85	3,12,190
Nov 2023	14.84	−34.2%	22.11	22.11	14.84	1,40,332
Oct 2023	22.56	+85.4%	12.30	24.92	12.30	5,51,392
Sep 2023	12.17	+12.7%	10.82	14.23	10.32	3,84,220
Aug 2023	10.80	+6.9%	9.98	11.06	9.81	2,97,931
Jul 2023	10.10	−2.3%	10.74	10.74	9.70	2,21,617
Jun 2023	10.34	+3.9%	9.99	11.04	9.80	2,40,480
May 2023	9.95	−5.1%	10.48	10.98	9.79	1,41,932
Apr 2023	10.48	−3.9%	10.77	11.79	10.20	96,090
Mar 2023	10.90	−10.7%	12.82	14.13	9.65	4,43,823
Feb 2023	12.21	+27.2%	9.60	12.21	8.90	1,94,334
Jan 2023	9.60	−8.3%	10.70	10.97	8.91	1,43,743
Dec 2022	10.47	+14.4%	9.10	12.28	9.01	4,08,390
Nov 2022	9.15	+5.1%	8.85	9.50	8.45	1,94,920
Oct 2022	8.71	−6.8%	9.35	9.50	8.55	1,69,384
Sep 2022	9.35	−1.6%	9.60	10.66	8.70	2,10,197
Aug 2022	9.50	+5.8%	9.24	10.34	8.79	1,86,544
Jul 2022	8.98	−1.1%	9.00	9.71	8.55	1,47,557
Jun 2022	9.08	−17.6%	11.44	11.44	8.88	2,23,951
May 2022	11.02	−12.9%	12.13	12.90	10.69	2,28,382
Apr 2022	12.65	+0.5%	12.50	14.30	11.75	3,62,213
Mar 2022	12.59	+17.6%	10.60	14.43	10.22	2,55,419
Feb 2022	10.71	−25.4%	14.02	14.99	9.90	2,33,134
Jan 2022	14.36	+4.4%	14.44	16.89	12.61	7,69,465
Dec 2021	13.76	+18.0%	11.32	13.76	9.68	4,77,415
Nov 2021	11.66	−2.0%	12.20	13.49	11.00	3,31,371
Oct 2021	11.90	+8.6%	11.00	13.94	10.50	4,02,861
Sep 2021	10.96	−7.4%	11.30	12.20	10.31	2,58,866
Aug 2021	11.83	+14.0%	10.89	15.19	9.75	6,48,116
Jul 2021	10.38	+37.5%	7.70	12.53	7.41	7,00,315
Jun 2021	7.55	+1.9%	7.40	8.46	6.86	4,39,634
May 2021	7.41	+84.8%	4.18	7.86	3.88	4,81,975
Apr 2021	4.01	+3.1%	4.00	4.20	3.66	71,987
Mar 2021	3.89	−7.4%	4.40	4.40	3.85	1,55,750
Feb 2021	4.20	−7.5%	4.67	4.92	4.02	1,26,604
Jan 2021	4.54	+0.7%	4.60	5.89	4.30	1,00,550
Dec 2020	4.51	+18.1%	3.82	4.74	3.75	1,39,463
Nov 2020	3.82	−5.4%	3.90	4.24	3.69	43,872
Oct 2020	4.04	−11.2%	4.51	4.51	3.70	34,612
Sep 2020	4.55	+8.3%	4.00	5.24	3.96	75,738
Aug 2020	4.20	−2.3%	4.30	4.40	3.81	1,03,248
Jul 2020	4.30	−2.7%	4.60	4.60	3.60	66,003
Jun 2020	4.42	−0.2%	4.21	4.74	3.95	83,719
May 2020	4.43	+13.3%	4.00	4.65	3.61	1,35,751
Apr 2020	3.91	+51.6%	2.58	3.91	2.36	33,420
Mar 2020	2.58	−26.3%	3.67	3.67	2.58	18,331
Feb 2020	3.50	−10.3%	3.90	3.95	3.27	11,230
Jan 2020	3.90	+5.1%	3.71	4.22	3.53	20,560
Dec 2019	3.71	−7.0%	4.18	4.18	3.62	27,120
Nov 2019	3.99	+17.4%	3.57	3.99	3.30	56,653
Oct 2019	3.40	+15.6%	2.94	3.57	2.68	36,043
Sep 2019	2.94	+10.1%	2.55	3.00	2.41	16,608
Aug 2019	2.67	−9.8%	2.96	3.85	2.67	18,428
Jul 2019	2.96	−7.5%	3.20	3.36	2.37	50,854
Jun 2019	3.20	−24.5%	4.10	4.45	3.19	17,279
May 2019	4.24	+7.3%	3.77	4.24	3.50	13,235
Apr 2019	3.95	−3.7%	4.20	4.40	3.67	18,257
Mar 2019	4.10	+2.5%	4.15	4.50	3.80	42,045
Feb 2019	4.00	−23.5%	5.22	5.48	3.83	29,247
Jan 2019	5.23	−10.6%	6.14	6.14	4.75	35,396
Dec 2018	5.85	+11.4%	5.45	6.22	5.00	33,276
Nov 2018	5.25	−7.2%	5.75	6.35	4.43	78,809
Oct 2018	5.66	−10.0%	6.60	6.90	5.48	61,119
Sep 2018	6.29	−4.1%	6.85	6.85	5.70	56,957
Aug 2018	6.56	−9.8%	7.63	7.85	6.07	1,06,455
Jul 2018	7.27	−4.3%	7.22	7.99	6.90	58,467
Jun 2018	7.60	−22.8%	9.65	9.65	7.29	1,17,657
May 2018	9.84	−6.7%	10.95	11.65	8.90	1,43,443
Apr 2018	10.55	+13.4%	9.30	12.35	8.78	1,80,554
Mar 2018	9.30	−14.7%	10.90	11.34	8.60	1,33,177
Feb 2018	10.90	+11.2%	10.00	12.15	8.83	2,25,863
Jan 2018	9.80	−0.6%	9.90	15.50	9.45	5,94,144
Dec 2017	9.86	+11.9%	8.40	10.05	8.30	3,95,643
Nov 2017	8.81	−0.5%	9.25	9.30	7.60	2,71,098
Oct 2017	8.85	+0.2%	8.75	9.30	8.05	1,85,138
Sep 2017	8.83	−3.0%	9.50	9.65	8.30	1,25,557
Aug 2017	9.10	+8.2%	8.41	9.93	7.59	1,44,580
Jul 2017	8.41	−7.8%	8.82	9.50	8.08	1,07,211
Jun 2017	9.12	+2.8%	8.44	9.50	8.08	98,606
May 2017	8.87	+5.5%	8.26	8.88	7.60	80,073
Apr 2017	8.41	−13.7%	9.45	10.45	7.73	93,051
Mar 2017	9.75	−3.9%	10.30	10.70	8.93	69,536
Feb 2017	10.15	−12.9%	11.10	12.37	8.85	1,67,498
Jan 2017	11.65	−4.0%	12.00	12.55	11.00	55,798
Dec 2016	12.14	+16.5%	10.43	12.48	10.00	69,991
Nov 2016	10.42	−18.0%	13.34	15.25	10.28	1,95,631
Oct 2016	12.71	+30.0%	9.90	12.71	9.90	2,62,238
Sep 2016	9.78	+14.7%	8.14	9.78	7.81	1,25,197
Aug 2016	8.53	−5.2%	9.40	9.50	7.35	1,20,429
Jul 2016	9.00	+19.7%	7.15	9.32	7.00	1,45,337
Jun 2016	7.52	−11.2%	8.70	8.70	6.85	86,388
May 2016	8.47	+3.9%	8.48	9.78	7.92	1,64,235
Apr 2016	8.15	+9.1%	7.12	8.60	6.92	54,463
Mar 2016	7.47	−17.5%	9.50	9.50	6.86	83,727
Feb 2016	9.05	−1.6%	8.76	9.78	6.69	1,26,630
Jan 2016	9.20	+21.1%	7.82	9.78	7.30	3,12,250
Dec 2015	7.60	−0.1%	7.82	7.82	7.29	1,10,378
Nov 2015	7.61	+29.9%	5.97	7.61	5.97	1,16,921
Oct 2015	5.86	+19.8%	4.82	5.86	4.82	74,289
Sep 2015	4.89	−29.2%	6.78	6.90	4.72	72,647
Aug 2015	6.91	+8.0%	6.72	9.08	6.72	2,36,755
Jul 2015	6.40	+57.2%	4.16	6.40	4.06	1,01,080
Jun 2015	4.07	−12.1%	4.86	5.35	3.91	78,581
May 2015	4.63	−12.6%	5.35	6.05	4.00	33,911
Apr 2015	5.30	+55.9%	3.57	5.89	3.47	56,056
Mar 2015	3.40	−6.8%	3.83	4.21	3.24	34,381
Feb 2015	3.65	−20.3%	4.50	4.88	3.58	46,491
Jan 2015	4.58	−8.4%	4.75	5.56	4.20	71,146
Dec 2014	5.00	−13.8%	5.51	6.00	4.84	34,736
Nov 2014	5.80	+8.6%	5.58	5.95	4.84	60,224
Oct 2014	5.34	+18.7%	4.72	5.38	4.12	29,465
Sep 2014	4.50	−8.2%	5.00	5.35	4.28	53,455
Aug 2014	4.90	−10.6%	5.72	6.00	4.81	35,050
Jul 2014	5.48	−1.8%	5.32	5.84	4.33	71,484
Jun 2014	5.58	+2.8%	5.70	6.45	5.20	67,402
May 2014	5.43	+22.6%	4.65	5.98	4.00	69,789
Apr 2014	4.43	+38.9%	3.04	4.88	3.04	57,750
Mar 2014	3.19	−4.5%	3.50	4.07	3.17	40,100
Feb 2014	3.34	−10.9%	3.90	3.93	3.06	8,025
Jan 2014	3.75	+5.0%	3.57	4.32	3.40	13,430
Dec 2013	3.57	−3.5%	3.57	3.78	3.08	15,723
Nov 2013	3.70	+2.8%	3.60	4.29	3.60	14,997
Oct 2013	3.60	+39.0%	2.49	3.60	2.36	11,594
Sep 2013	2.59	−9.4%	2.72	2.72	2.47	2,501
Aug 2013	2.86	+6.7%	2.81	3.24	2.56	13,941
Jul 2013	2.68	+10.7%	2.50	2.95	2.20	19,484
Jun 2013	2.42	−19.3%	2.87	2.87	2.33	18,153
May 2013	3.00	−12.0%	3.24	3.60	2.87	15,545
Apr 2013	3.41	+5.9%	3.15	3.70	3.10	8,311
Mar 2013	3.22	−9.6%	3.51	3.85	3.22	82,917
Feb 2013	3.56	−11.0%	4.01	4.42	3.55	42,009
Jan 2013	4.00	−21.7%	4.87	5.13	3.95	49,581
Dec 2012	5.11	−15.8%	6.37	6.37	4.66	1,23,646
Nov 2012	6.07	+67.7%	3.45	6.07	3.45	92,464
Oct 2012	3.62	−5.0%	3.91	4.10	3.43	93,603
Sep 2012	3.81	+1.1%	3.77	4.42	3.36	1,02,419
Aug 2012	3.77	−5.8%	3.81	4.16	3.39	47,293
Jul 2012	4.00	−1.0%	4.22	4.35	3.62	37,512
Jun 2012	4.04	−14.0%	4.47	4.70	3.65	63,814
May 2012	4.70	−24.1%	6.48	6.55	4.60	61,658
Apr 2012	6.19	+30.3%	4.94	6.19	4.33	42,223
Mar 2012	4.75	−11.5%	5.11	6.20	4.14	25,622
Feb 2012	5.37	+14.3%	4.93	5.89	4.47	40,005
Jan 2012	4.70	+20.5%	4.00	4.72	3.85	19,205
Dec 2011	3.90	−8.9%	4.45	4.47	3.90	97,347
Nov 2011	4.28	−11.2%	4.60	5.18	3.95	32,781
Oct 2011	4.82	−13.2%	5.28	5.95	4.76	36,986
Sep 2011	5.55	−7.2%	6.20	6.34	5.14	39,909
Aug 2011	5.98	+1.7%	6.17	6.70	5.56	89,410
Jul 2011	5.88	+7.5%	5.69	6.00	5.11	94,026
Jun 2011	5.47	+17.6%	4.58	5.99	4.58	61,852
May 2011	4.65	−21.2%	6.00	6.19	4.42	27,554
Apr 2011	5.90	+29.7%	4.77	6.41	4.63	66,764
Mar 2011	4.55	−9.9%	5.30	5.65	4.29	1,08,597
Feb 2011	5.05	−15.4%	5.68	6.39	4.80	1,16,916
Jan 2011	5.97	−21.9%	7.27	7.95	5.74	41,289
Dec 2010	7.64	−4.4%	8.30	8.70	6.99	62,263
Nov 2010	7.99	−9.0%	8.80	9.60	7.70	1,59,700
Oct 2010	8.78	+1.3%	8.05	9.50	8.01	1,23,802
Sep 2010	8.67	−6.1%	9.50	10.09	8.26	1,86,578
Aug 2010	9.23	−5.0%	10.20	10.49	9.02	3,54,711
Jul 2010	9.72	+23.7%	7.60	10.90	7.53	3,21,045
Jun 2010	7.86	+3.7%	7.36	7.86	6.68	1,80,690
May 2010	7.58	−8.2%	9.89	10.90	7.10	5,26,590
Apr 2010	8.26	+37.4%	6.29	8.50	6.13	1,62,330
Mar 2010	6.01	−1.2%	6.65	7.89	5.15	1,27,160
Feb 2010	6.08	−9.4%	6.76	7.80	5.82	52,051
Jan 2010	6.71	+1.8%	6.30	8.48	6.30	1,49,754
Dec 2009	6.59	+8.7%	6.00	7.86	6.00	90,032
Nov 2009	6.06	+2.7%	6.09	7.38	5.40	45,591
Oct 2009	5.90	−40.5%	10.75	10.75	5.65	1,73,026
Sep 2009	9.92	+81.7%	5.01	9.92	4.80	1,94,624
Aug 2009	5.46	+13.3%	4.77	5.79	4.52	40,693
Jul 2009	4.82	−0.6%	4.76	5.72	4.00	46,533
Jun 2009	4.85	−17.5%	6.10	6.38	4.53	42,439
May 2009	5.88	+26.2%	4.43	5.88	4.03	38,154
Apr 2009	4.66	+15.6%	3.90	5.06	3.90	24,722
Mar 2009	4.03	+15.8%	3.65	4.20	3.31	31,355
Feb 2009	3.48	−14.1%	4.25	4.44	3.48	13,728
Jan 2009	4.05	+6.6%	4.17	4.90	3.55	68,628
Dec 2008	3.80	+8.6%	3.18	4.44	2.90	23,883
Nov 2008	3.50	−14.6%	4.48	4.93	3.15	26,687
Oct 2008	4.10	−24.8%	5.00	5.86	3.54	28,790
Sep 2008	5.45	−15.4%	6.11	7.49	4.60	35,990
Aug 2008	6.44	−7.9%	6.59	7.98	6.00	61,231
Jul 2008	6.99	+15.9%	6.40	8.30	5.02	40,322
Jun 2008	6.03	−34.0%	8.67	9.10	6.00	71,231
May 2008	9.14	+16.3%	8.00	10.99	7.11	1,36,512
Apr 2008	7.86	+2.2%	7.50	9.00	7.00	92,147
Mar 2008	7.69	−18.0%	9.00	9.15	6.00	1,16,091
Feb 2008	9.38	−15.5%	11.60	12.83	8.54	1,03,631
Jan 2008	11.10	−34.0%	17.65	21.20	11.10	3,46,126
Dec 2007	16.83	+59.2%	10.40	18.09	10.20	5,54,874
Nov 2007	10.57	+11.6%	9.65	13.46	8.80	2,68,492
Oct 2007	9.47	−14.2%	11.00	12.34	8.45	1,87,561
Sep 2007	11.04	+1.8%	10.63	15.95	10.63	3,55,352
Aug 2007	10.84	+11.2%	9.89	12.04	9.19	2,85,117
Jul 2007	9.75	+40.1%	6.99	10.25	6.99	2,51,124
Jun 2007	6.96	+2.4%	6.93	7.03	6.16	42,495
May 2007	6.80	+1.5%	6.58	7.23	6.45	1,11,460
Apr 2007	6.70	−6.3%	7.01	7.10	6.16	53,210
Mar 2007	7.15	−16.9%	8.77	9.11	7.10	77,240
Feb 2007	8.60	+41.0%	5.98	8.60	5.98	90,275
Jan 2007	6.10	–	5.35	6.61	5.27	51,236

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	17.00	17.39	16.00	16.63	16.71	6,866
28 Oct 2026	17.30	17.70	17.10	17.18	17.29	1,916
27 Oct 2026	17.08	17.39	16.92	17.33	17.26	2,229
26 Oct 2026	17.44	17.44	16.21	17.00	17.06	9,944
23 Oct 2026	16.58	17.49	16.58	16.66	16.99	5,850
22 Oct 2026	17.26	17.26	16.16	16.21	16.75	13,958
21 Oct 2026	17.58	19.00	17.16	17.25	17.86	2,523
19 Oct 2026	17.51	17.99	17.21	17.44	17.48	4,469
16 Oct 2026	18.22	18.89	17.80	18.37	18.27	2,930
15 Oct 2026	18.47	18.47	17.52	17.86	17.71	3,332
14 Oct 2026	18.06	18.65	18.00	18.11	18.21	2,063
13 Oct 2026	18.79	18.79	18.01	18.10	18.25	702
12 Oct 2026	17.60	18.89	17.51	18.14	18.04	5,133
9 Oct 2026	17.88	18.89	17.88	18.58	18.35	9,053
8 Oct 2026	19.34	19.34	16.87	17.88	17.68	6,359
7 Oct 2026	19.38	19.38	18.30	18.63	18.55	4,687
6 Oct 2026	18.97	19.48	18.35	18.92	18.81	1,795
5 Oct 2026	18.50	19.40	18.01	18.94	18.85	6,345
1 Oct 2026	18.50	18.84	18.01	18.84	18.55	7,233
30 Sep 2026	19.50	20.00	18.31	19.22	19.16	3,027
29 Sep 2026	19.00	20.00	18.31	19.40	19.03	7,511
28 Sep 2026	18.71	19.44	18.30	19.04	19.22	6,365

Prices in ₹ per share as traded, not adjusted.