WINSOMTX.BO Historical Prices | WINSOME TEXT(BSE INDONEXT) Stock

BSE

0.15% NSE

0.28%

Winsome Textile Industries Ltd. (WINSOMTX.BO)

-BSE

58.75 1.25(2.08%) 12:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	61.00	61.00	60.00	60.00	500	60.00
22 May, 2013	59.50	60.00	59.50	60.00	2,000	60.00
21 May, 2013	58.75	61.95	58.75	60.00	300	60.00
20 May, 2013	60.00	60.00	60.00	60.00	1,500	60.00
17 May, 2013	56.10	58.00	56.10	58.00	200	58.00
16 May, 2013	60.00	60.00	58.00	58.00	1,600	58.00
15 May, 2013	62.50	62.50	62.50	62.50	0	62.50
14 May, 2013	62.50	62.50	62.50	62.50	0	62.50
13 May, 2013	62.50	62.50	62.50	62.50	0	62.50
10 May, 2013	62.50	62.50	62.50	62.50	0	62.50
9 May, 2013	62.50	62.50	62.50	62.50	0	62.50
8 May, 2013	62.50	62.50	62.50	62.50	0	62.50
7 May, 2013	62.50	62.50	62.50	62.50	0	62.50
6 May, 2013	62.50	62.50	62.50	62.50	0	62.50
3 May, 2013	62.50	62.50	62.50	62.50	0	62.50
2 May, 2013	62.50	62.50	62.50	62.50	0	62.50
1 May, 2013	64.00	64.00	64.00	64.00	0	64.00
30 Apr, 2013	64.00	64.00	64.00	64.00	0	64.00
29 Apr, 2013	64.00	64.00	64.00	64.00	0	64.00
26 Apr, 2013	64.00	64.00	64.00	64.00	0	64.00
25 Apr, 2013	60.00	64.00	60.00	64.00	100	64.00
24 Apr, 2013	62.00	62.00	62.00	62.00	0	62.00
23 Apr, 2013	60.05	62.00	57.00	62.00	7,300	62.00
22 Apr, 2013	62.00	62.00	62.00	62.00	1,000	62.00
19 Apr, 2013	59.00	59.00	59.00	59.00	0	59.00
18 Apr, 2013	59.00	59.00	59.00	59.00	300	59.00
17 Apr, 2013	59.90	59.90	59.90	59.90	0	59.90
16 Apr, 2013	59.90	59.90	59.90	59.90	0	59.90
15 Apr, 2013	59.90	59.90	59.90	59.90	0	59.90
12 Apr, 2013	59.90	59.90	59.90	59.90	0	59.90
11 Apr, 2013	59.90	59.90	59.90	59.90	0	59.90
10 Apr, 2013	61.50	61.50	59.90	59.90	0	59.90
9 Apr, 2013	56.40	56.40	56.40	56.40	0	56.40
8 Apr, 2013	56.40	56.40	56.40	56.40	0	56.40
5 Apr, 2013	56.25	59.75	56.25	56.40	200	56.40
4 Apr, 2013	54.50	58.95	54.50	58.90	100	58.90
3 Apr, 2013	56.50	59.90	56.00	57.65	1,000	57.65
2 Apr, 2013	57.00	59.90	57.00	59.25	0	59.25
1 Apr, 2013	59.70	59.70	59.70	59.70	0	59.70
29 Mar, 2013	59.70	59.70	59.70	59.70	0	59.70
28 Mar, 2013	63.00	63.00	58.00	59.70	800	59.70
27 Mar, 2013	60.25	60.25	60.25	60.25	0	60.25
26 Mar, 2013	61.95	61.95	57.25	60.25	400	60.25
25 Mar, 2013	54.00	59.75	53.00	59.45	2,300	59.45
22 Mar, 2013	54.95	59.00	54.10	56.75	30,600	56.75
21 Mar, 2013	54.95	55.00	52.05	55.00	1,300	55.00
20 Mar, 2013	52.05	55.00	52.00	54.95	500	54.95
19 Mar, 2013	46.05	55.00	46.05	55.00	1,200	55.00
18 Mar, 2013	58.00	58.00	55.00	55.00	100	55.00
15 Mar, 2013	58.95	61.00	57.50	58.45	3,500	58.45
14 Mar, 2013	56.00	57.90	55.00	57.40	3,200	57.40
13 Mar, 2013	52.95	55.90	52.00	55.85	2,600	55.85
12 Mar, 2013	51.55	54.95	51.00	53.60	3,600	53.60
11 Mar, 2013	49.20	51.75	48.50	51.00	900	51.00
8 Mar, 2013	45.90	49.90	44.50	48.95	3,600	48.95
7 Mar, 2013	45.00	46.00	44.00	46.00	1,600	46.00
6 Mar, 2013	36.55	46.00	36.55	43.70	14,400	43.70
5 Mar, 2013	42.00	44.90	42.00	44.90	100	44.90
4 Mar, 2013	36.00	39.00	36.00	39.00	800	39.00
1 Mar, 2013	34.95	37.90	34.95	35.45	1,600	35.45
28 Feb, 2013	35.15	37.50	33.50	34.10	6,000	34.10
27 Feb, 2013	36.60	38.65	34.70	37.30	15,500	37.30
26 Feb, 2013	35.00	37.95	34.00	37.95	13,600	37.95
25 Feb, 2013	44.00	44.00	33.00	36.20	58,400	36.20
22 Feb, 2013	48.40	48.50	40.00	41.20	30,100	41.20
21 Feb, 2013	46.00	49.00	45.05	47.85	22,500	47.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On WINSOMTX.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Winsome Textile Industries Ltd. (WINSOMTX.BO)