Winsome Textile Industries share price history

BSE: 514470Textiles & ApparelsSmall Cap

Winsome Textile Industries Ltd · Face value ₹10 · Listed Jan 1995

₹77.00₹0.03 (0.04%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹76.97.

28 Oct: open ₹76.97, high ₹79.87, low ₹75.40

52-week range of traded prices to 28 Oct 2026

₹58.01Low, 1 Apr 2026₹105.40High, 6 Aug 2026

Next results date: the board meets on 2 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹153 Cr2,585th largest listed
P/E: 5.36
P/B: 0.46
Dividend yield: Nonein the last 12 months
ROE: 9.0%
ROCE: 13.2%
Debt to equity: 0.86
Volume, BSE: 60,760

Winsome Textile Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Winsome Textile Industries' share price is on record from 28 Jul 2011, when it closed at ₹91.44, to 28 Oct 2026. Its highest close was ₹122.15 on 11 May 2017 and its lowest ₹11.71 on 8 Apr 2020. Its trading goes back to 2 Jan 2007, but prices before 28 Jul 2011 are not shown: on 15 Jul 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	77.00	−2.4%	102.40	61.24	78.92	105.40	58.01	48,09,282
2025	78.91	−22.6%	114.07	76.94	102.25	122.45	74.99	60,45,701
2024	102.00	+41.6%	118.90	67.43	72.50	128.00	63.11	58,17,971
2023	72.01	−8.9%	82.55	41.70	76.50	84.05	40.06	49,27,975
2022	79.05	+6.0%	115.80	65.55	77.70	123.70	63.00	34,12,512
2021	74.60	+190.6%	87.15	25.65	26.95	88.50	24.40	23,06,058
2020	25.67	+43.4%	25.67	11.71	18.00	25.67	11.13	5,81,394
2019	17.90	−40.0%	31.55	17.00	30.00	32.45	16.20	2,35,616
2018	29.85	−55.1%	72.20	24.85	63.80	76.65	23.05	23,31,206
2017	66.45	+16.6%	122.15	57.60	56.95	128.00	55.30	64,75,269
2016	57.00	−12.3%	71.50	30.25	70.00	74.95	30.20	8,86,097
2015	65.00	+43.6%	71.75	32.00	44.05	76.80	29.10	20,59,516
2014	45.25	−18.5%	59.95	42.10	55.60	61.85	40.00	16,10,274
2013	55.55	−6.2%	64.00	32.05	55.50	64.00	32.00	12,77,809
2012	59.20	−20.9%	77.55	50.95	78.50	79.80	45.00	22,91,038
2011	74.80	–	91.44	64.15	88.00	100.95	62.00	46,61,314

₹ 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. 2011 is from its first session, 28 Jul 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	77.00	−1.9%	78.51	84.89	75.30	4,81,936
Sep 2026	78.50	−8.4%	89.00	89.00	78.00	3,89,221
Aug 2026	85.68	−8.9%	94.18	105.40	80.00	3,22,517
Jul 2026	94.08	−0.8%	95.80	97.85	90.02	2,08,659
Jun 2026	94.85	+6.4%	95.00	98.15	84.00	9,49,679
May 2026	89.11	+12.0%	76.00	91.75	76.00	6,23,925
Apr 2026	79.56	+29.9%	58.01	82.60	58.01	1,01,378
Mar 2026	61.24	−18.4%	74.56	74.56	60.00	8,42,272
Feb 2026	75.04	+13.4%	64.00	87.90	64.00	3,44,056
Jan 2026	66.18	−16.1%	78.92	80.90	64.13	5,45,639
Dec 2025	78.91	−6.2%	83.05	85.70	74.99	2,09,017
Nov 2025	84.09	−7.1%	91.00	92.99	81.11	5,82,780
Oct 2025	90.56	−0.1%	90.50	96.50	87.30	1,14,885
Sep 2025	90.64	+0.2%	93.00	97.40	89.15	7,01,089
Aug 2025	90.50	−15.5%	109.80	109.80	88.15	2,56,673
Jul 2025	107.12	+10.6%	98.00	122.45	94.05	8,65,354
Jun 2025	96.86	+5.9%	92.99	105.76	80.00	18,78,200
May 2025	91.44	+2.4%	89.50	101.00	87.90	2,69,895
Apr 2025	89.32	−0.3%	85.00	99.00	83.10	2,47,164
Mar 2025	89.57	+1.2%	88.50	104.00	80.15	1,66,064
Feb 2025	88.50	−16.4%	109.90	109.90	85.60	1,69,149
Jan 2025	105.80	+3.7%	102.25	120.45	88.35	5,85,431
Dec 2024	102.00	+7.1%	97.14	112.79	97.14	3,14,313
Nov 2024	95.24	+10.8%	85.00	109.89	83.00	2,68,436
Oct 2024	85.95	−13.2%	101.55	101.60	75.09	2,26,631
Sep 2024	99.00	−3.6%	103.00	111.40	95.35	2,27,059
Aug 2024	102.74	+17.9%	88.40	128.00	79.02	10,37,786
Jul 2024	87.11	+7.0%	84.50	93.35	77.60	4,53,771
Jun 2024	81.42	+6.7%	79.90	85.80	63.11	4,56,054
May 2024	76.33	−9.9%	85.44	89.00	69.63	7,06,518
Apr 2024	84.76	+13.7%	74.89	86.90	74.89	1,88,138
Mar 2024	74.54	−16.2%	90.00	93.90	73.00	3,65,073
Feb 2024	88.99	+12.1%	79.95	105.50	68.61	10,53,174
Jan 2024	79.36	+10.2%	72.50	84.40	68.11	5,21,018
Dec 2023	72.01	−3.3%	75.60	78.00	64.00	4,30,706
Nov 2023	74.49	+14.4%	67.99	75.01	60.55	3,28,335
Oct 2023	65.14	+3.2%	63.90	77.00	59.37	6,19,606
Sep 2023	63.15	−1.8%	65.00	70.81	61.60	3,53,817
Aug 2023	64.29	+15.4%	55.69	67.50	52.60	4,36,856
Jul 2023	55.69	+8.6%	52.87	60.89	48.94	6,45,997
Jun 2023	51.28	−9.0%	56.80	66.95	49.36	8,56,517
May 2023	56.37	−5.4%	61.90	61.90	50.70	2,17,277
Apr 2023	59.58	+31.1%	46.55	61.99	46.00	1,56,884
Mar 2023	45.43	−33.3%	71.90	80.05	40.06	5,80,026
Feb 2023	68.15	−12.4%	79.45	79.45	67.10	1,95,941
Jan 2023	77.80	−1.6%	76.50	84.05	72.25	1,06,013
Dec 2022	79.05	+2.3%	77.20	85.00	69.05	1,27,977
Nov 2022	77.30	+1.1%	75.10	91.40	75.10	2,13,349
Oct 2022	76.45	−4.5%	77.00	85.85	72.00	1,56,848
Sep 2022	80.05	−11.5%	94.00	99.95	70.00	3,11,259
Aug 2022	90.50	+7.0%	84.90	99.70	78.55	2,14,236
Jul 2022	84.60	−2.8%	88.05	91.70	81.20	1,18,543
Jun 2022	87.05	−3.3%	92.50	100.55	66.50	2,55,217
May 2022	90.05	−10.1%	100.50	107.00	80.00	3,43,143
Apr 2022	100.20	+44.7%	72.50	123.70	69.30	10,31,389
Mar 2022	69.25	−3.1%	71.45	76.80	64.20	86,742
Feb 2022	71.45	−9.4%	79.50	86.40	63.00	2,44,959
Jan 2022	78.85	+5.7%	77.70	91.10	72.00	3,08,850
Dec 2021	74.60	+12.2%	69.80	88.50	63.25	7,04,344
Nov 2021	66.50	+36.4%	47.25	66.50	47.25	2,81,470
Oct 2021	48.75	−1.8%	51.80	55.70	48.00	99,597
Sep 2021	49.65	+2.6%	48.40	55.65	44.90	53,700
Aug 2021	48.40	−25.0%	67.00	68.65	46.55	1,35,565
Jul 2021	64.50	+46.6%	44.00	68.95	43.00	2,97,513
Jun 2021	44.00	+10.6%	39.95	48.20	35.75	2,66,074
May 2021	39.80	+47.1%	25.70	41.00	25.70	1,54,849
Apr 2021	27.05	+1.9%	27.85	29.00	24.40	16,657
Mar 2021	26.55	−3.5%	26.20	33.60	26.00	1,65,293
Feb 2021	27.50	−6.5%	30.00	34.50	25.85	49,301
Jan 2021	29.40	+14.5%	26.95	36.70	25.40	81,695
Dec 2020	25.67	+63.7%	18.00	25.67	15.07	1,43,595
Nov 2020	15.68	+6.1%	15.05	15.80	13.50	33,782
Oct 2020	14.78	+4.0%	14.25	15.70	13.01	16,055
Sep 2020	14.21	−3.2%	13.26	16.99	11.67	63,685
Aug 2020	14.68	+8.7%	14.67	14.94	12.01	58,418
Jul 2020	13.50	−16.8%	17.20	17.20	12.60	51,350
Jun 2020	16.22	+36.5%	11.50	17.50	11.33	76,054
May 2020	11.88	−11.1%	13.40	14.39	11.61	22,414
Apr 2020	13.36	−6.9%	13.64	14.87	11.13	68,567
Mar 2020	14.35	−12.2%	16.30	18.10	14.35	10,694
Feb 2020	16.35	−17.4%	20.70	20.70	16.15	11,197
Jan 2020	19.80	+10.6%	18.00	24.00	17.70	25,583
Dec 2019	17.90	−4.5%	19.40	20.20	16.20	8,022
Nov 2019	18.75	−0.8%	18.90	20.90	17.60	14,419
Oct 2019	18.90	−7.8%	19.75	19.75	16.55	18,178
Sep 2019	20.50	+6.5%	21.15	23.10	18.10	9,842
Aug 2019	19.25	+6.9%	18.00	23.50	17.60	10,836
Jul 2019	18.00	−14.1%	21.85	23.80	17.80	18,017
Jun 2019	20.95	−15.0%	23.50	26.00	18.30	17,279
May 2019	24.65	+3.8%	24.90	26.75	22.55	42,121
Apr 2019	23.75	−5.8%	26.40	28.45	23.75	20,364
Mar 2019	25.20	−0.6%	26.60	32.45	24.40	23,317
Feb 2019	25.35	−2.5%	26.05	27.05	23.95	36,271
Jan 2019	26.00	−12.9%	30.00	32.00	25.25	16,950
Dec 2018	29.85	−6.6%	32.95	34.75	28.05	14,019
Nov 2018	31.95	+16.2%	29.95	35.50	26.00	26,074
Oct 2018	27.50	−4.7%	28.05	33.00	23.05	30,056
Sep 2018	28.85	−8.8%	37.95	37.95	28.05	1,51,691
Aug 2018	31.65	−12.3%	35.50	40.70	31.30	53,893
Jul 2018	36.10	+0.8%	39.00	40.00	31.50	3,50,769
Jun 2018	35.80	−1.9%	36.25	40.25	28.00	1,19,248
May 2018	36.50	−18.1%	46.00	50.00	35.45	57,213
Apr 2018	44.55	+8.7%	43.00	52.80	41.00	1,64,138
Mar 2018	41.00	−20.1%	52.00	52.80	37.20	1,64,471
Feb 2018	51.30	−19.1%	67.00	67.70	51.00	1,25,510
Jan 2018	63.45	−4.5%	63.80	76.65	62.35	10,74,124
Dec 2017	66.45	−0.6%	67.00	70.00	58.60	7,33,809
Nov 2017	66.85	−5.4%	70.55	73.85	62.05	8,65,102
Oct 2017	70.65	+10.6%	63.25	78.95	59.55	11,38,908
Sep 2017	63.90	−1.7%	65.10	80.00	58.10	6,29,568
Aug 2017	65.00	−15.4%	77.25	79.40	61.00	5,94,458
Jul 2017	76.85	−6.1%	84.00	85.00	71.30	7,50,191
Jun 2017	81.80	+1.6%	80.00	99.00	78.00	4,00,376
May 2017	80.50	−0.7%	87.25	128.00	70.00	4,85,100
Apr 2017	81.10	+21.0%	69.25	91.00	69.25	3,10,871
Mar 2017	67.00	+3.8%	64.60	70.60	61.00	2,60,286
Feb 2017	64.55	−0.6%	64.00	78.00	61.20	2,33,937
Jan 2017	64.95	+13.9%	56.95	73.00	55.30	72,663
Dec 2016	57.00	−10.1%	63.25	64.90	53.25	62,732
Nov 2016	63.40	−11.3%	74.95	74.95	54.00	1,12,663
Oct 2016	71.50	+39.0%	51.15	72.00	51.00	91,898
Sep 2016	51.45	+15.2%	44.50	59.40	43.05	66,532
Aug 2016	44.65	+6.3%	46.00	49.40	32.30	1,06,495
Jul 2016	42.00	+14.4%	38.45	49.80	33.00	44,957
Jun 2016	36.70	−5.0%	41.95	41.95	33.45	53,943
May 2016	38.65	+0.8%	36.10	50.00	34.35	29,005
Apr 2016	38.35	+22.3%	33.20	45.00	30.20	30,262
Mar 2016	31.35	−13.9%	35.95	39.40	30.80	1,63,944
Feb 2016	36.40	−22.9%	46.25	52.00	31.10	62,382
Jan 2016	47.20	−27.4%	70.00	73.95	45.20	61,284
Dec 2015	65.00	−5.2%	72.00	75.80	58.00	3,08,792
Nov 2015	68.55	+17.8%	58.05	73.75	50.00	1,49,222
Oct 2015	58.20	+26.0%	45.05	76.80	45.00	62,061
Sep 2015	46.20	−15.2%	52.05	59.00	45.00	15,740
Aug 2015	54.50	+39.6%	33.20	66.50	33.20	84,119
Jul 2015	39.05	−0.8%	37.25	46.00	35.05	6,199
Jun 2015	39.35	−5.9%	41.20	41.20	31.25	14,838
May 2015	41.80	+30.4%	38.00	44.00	30.30	1,70,456
Apr 2015	32.05	−11.0%	36.50	38.90	31.00	6,52,143
Mar 2015	36.00	−3.2%	36.45	42.95	29.10	4,59,557
Feb 2015	37.20	−13.5%	43.00	47.95	35.00	1,20,349
Jan 2015	43.00	−5.0%	44.05	49.50	38.50	16,040
Dec 2014	45.25	−11.3%	50.85	51.90	42.00	31,290
Nov 2014	51.00	+6.0%	47.00	57.95	44.95	58,920
Oct 2014	48.10	−9.5%	53.00	53.00	46.00	46,103
Sep 2014	53.15	+8.5%	50.00	58.70	40.30	1,03,334
Aug 2014	49.00	−5.8%	50.00	53.90	49.00	1,11,814
Jul 2014	52.00	+15.6%	45.00	53.50	40.00	16,337
Jun 2014	45.00	−12.7%	51.70	55.00	44.50	93,449
May 2014	51.55	−0.9%	54.00	54.90	48.00	1,55,179
Apr 2014	52.00	−3.7%	54.00	61.85	49.35	77,780
Mar 2014	54.00	+3.9%	51.50	56.00	46.40	4,06,409
Feb 2014	51.95	−8.1%	54.05	60.00	46.15	2,43,197
Jan 2014	56.50	+1.7%	55.60	61.60	54.00	2,66,462
Dec 2013	55.55	+3.5%	53.70	55.55	53.70	3,06,194
Nov 2013	53.65	+4.7%	51.05	53.65	51.05	2,81,182
Oct 2013	51.25	+7.9%	48.00	51.25	48.00	1,35,867
Sep 2013	47.50	+6.0%	45.00	47.50	45.00	53,555
Aug 2013	44.80	+0.2%	44.70	44.80	44.70	57,945
Jun 2013	44.70	+1.6%	42.00	44.70	32.00	3,512
May 2013	44.00	−31.3%	62.50	62.50	44.00	9,674
Apr 2013	64.00	+7.2%	57.00	64.00	54.50	10,156
Mar 2013	59.70	+75.1%	34.95	63.00	34.95	74,154
Feb 2013	34.10	−39.8%	60.20	60.20	33.00	2,44,582
Jan 2013	56.65	−4.3%	55.50	61.00	50.00	1,00,988
Dec 2012	59.20	−6.2%	66.80	71.00	54.00	1,22,018
Nov 2012	63.10	+14.7%	56.95	63.25	53.00	1,30,539
Oct 2012	55.00	+1.9%	52.00	58.00	50.05	1,02,529
Sep 2012	54.00	−2.1%	53.10	63.95	45.00	2,21,156
Aug 2012	55.15	−9.5%	57.30	64.95	47.00	3,86,389
Jul 2012	60.95	−7.0%	60.85	69.75	50.05	1,52,651
Jun 2012	65.55	−0.7%	67.00	72.40	56.05	94,633
May 2012	66.00	−1.2%	65.50	72.90	55.00	1,56,652
Apr 2012	66.80	−2.3%	73.90	78.90	57.05	1,29,831
Mar 2012	68.35	−2.6%	70.00	79.80	60.15	1,81,923
Feb 2012	70.20	−3.7%	74.00	79.20	62.05	1,47,814
Jan 2012	72.90	−2.5%	78.50	78.50	65.00	4,64,903
Dec 2011	74.80	−12.0%	85.05	87.00	72.40	6,68,267
Nov 2011	85.00	+28.3%	65.70	100.95	65.05	31,15,161
Oct 2011	66.25	−3.0%	63.25	73.35	62.00	2,16,724
Sep 2011	68.30	−13.5%	79.00	80.00	62.00	3,34,245
Aug 2011	78.95	−13.5%	91.26	93.00	75.00	2,26,955
Jul 2011	91.26	–	88.00	93.00	87.10	99,962

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	76.97	79.87	75.40	77.00	76.50	60,760
27 Oct 2026	76.05	77.99	76.05	76.97	76.99	902
26 Oct 2026	75.61	77.50	75.61	76.05	77.05	2,116
23 Oct 2026	76.50	78.99	75.64	77.06	76.51	61,920
22 Oct 2026	78.50	79.84	75.52	76.48	78.39	63,336
21 Oct 2026	82.00	82.00	75.30	78.61	78.67	2,925
19 Oct 2026	82.70	82.70	81.90	81.93	81.92	352
16 Oct 2026	81.41	81.41	80.01	80.27	80.62	281
15 Oct 2026	82.65	82.65	80.20	81.81	81.42	117
14 Oct 2026	78.60	83.63	78.60	81.72	78.74	63,750
13 Oct 2026	84.89	84.89	79.31	80.80	79.69	73,332
12 Oct 2026	77.56	81.40	77.56	80.50	79.60	6,774
9 Oct 2026	78.32	82.99	78.32	79.15	79.49	741
8 Oct 2026	80.00	81.87	79.15	79.92	79.98	64,422
7 Oct 2026	82.29	82.29	79.20	80.03	80.23	1,576
6 Oct 2026	81.96	81.96	78.06	79.09	79.22	7,744
5 Oct 2026	83.50	83.50	79.14	81.56	80.81	2,725
1 Oct 2026	78.51	78.57	77.17	78.10	78.44	68,163
30 Sep 2026	78.76	79.50	78.20	78.50	78.71	3,214
29 Sep 2026	79.33	79.88	78.00	78.76	78.96	5,828
28 Sep 2026	80.55	80.55	79.02	79.33	79.21	62,287
25 Sep 2026	81.00	83.20	80.00	80.55	80.34	2,732

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Winsome Textile Industries bonus and split history

Ex-date	Event	Price factor	What happened
15 Jul 2011	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
24 Sep 2009	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.