Enkei Wheels (India) Limited (BOM:533477)
India · Delayed Price · Currency is INR 430.85
-4.15 (-0.95%)
At close: Mar 5, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 435.30 | 439.95 | 430.10 | 430.70 | 430.70 | -0.03% | 569 |
| Mar 5, 2026 | 430.20 | 444.00 | 425.00 | 430.85 | 430.85 | -0.95% | 1,342 |
| Mar 4, 2026 | 439.50 | 439.50 | 420.00 | 435.00 | 435.00 | -2.85% | 294 |
| Mar 2, 2026 | 451.00 | 451.00 | 404.00 | 447.75 | 447.75 | -5.14% | 3,612 |
| Feb 27, 2026 | 469.05 | 472.30 | 460.00 | 472.00 | 472.00 | 3.14% | 3,248 |
| Feb 26, 2026 | 450.95 | 475.00 | 450.95 | 457.65 | 457.65 | 1.99% | 2,709 |
| Feb 25, 2026 | 474.80 | 475.00 | 437.05 | 448.70 | 448.70 | -3.59% | 1,538 |
| Feb 24, 2026 | 455.95 | 499.95 | 455.00 | 465.40 | 465.40 | 3.59% | 4,076 |
| Feb 23, 2026 | 435.50 | 462.95 | 425.25 | 449.25 | 449.25 | 3.09% | 378 |
| Feb 20, 2026 | 442.95 | 448.00 | 435.50 | 435.80 | 435.80 | 0.43% | 1,229 |
| Feb 19, 2026 | 431.00 | 435.00 | 430.45 | 433.95 | 433.95 | 0.08% | 7,671 |
| Feb 18, 2026 | 438.00 | 444.00 | 425.25 | 433.60 | 433.60 | 0.98% | 3,820 |
| Feb 17, 2026 | 430.55 | 441.00 | 428.00 | 429.40 | 429.40 | -0.27% | 1,271 |
| Feb 16, 2026 | 446.75 | 446.75 | 425.60 | 430.55 | 430.55 | -1.20% | 1,028 |
| Feb 13, 2026 | 440.40 | 448.00 | 425.65 | 435.80 | 435.80 | -1.04% | 3,476 |
| Feb 12, 2026 | 470.00 | 470.00 | 430.00 | 440.40 | 440.40 | -5.69% | 1,506 |
| Feb 11, 2026 | 502.95 | 502.95 | 466.95 | 466.95 | 466.95 | -2.51% | 111 |
| Feb 10, 2026 | 485.00 | 488.00 | 460.00 | 478.95 | 478.95 | 2.73% | 795 |
| Feb 9, 2026 | 426.50 | 475.95 | 426.50 | 466.20 | 466.20 | 4.76% | 315 |
| Feb 6, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.04% | 5 |
| Feb 5, 2026 | 455.05 | 458.90 | 429.25 | 444.80 | 444.80 | -2.08% | 3,236 |
| Feb 4, 2026 | 458.90 | 459.00 | 454.05 | 454.25 | 454.25 | 0.70% | 155 |
| Feb 3, 2026 | 458.00 | 463.00 | 450.00 | 451.10 | 451.10 | 0.27% | 232 |
| Feb 2, 2026 | 444.00 | 454.00 | 444.00 | 449.90 | 449.90 | 1.40% | 116 |
| Feb 1, 2026 | 439.10 | 444.00 | 438.00 | 443.70 | 443.70 | 0.24% | 49 |
| Jan 30, 2026 | 443.00 | 447.00 | 437.00 | 442.65 | 442.65 | 0.60% | 186 |
| Jan 29, 2026 | 442.00 | 442.50 | 435.10 | 440.00 | 440.00 | 1.03% | 61,205 |
| Jan 28, 2026 | 437.00 | 442.00 | 432.10 | 435.50 | 435.50 | 0.24% | 58,607 |
| Jan 27, 2026 | 445.20 | 448.00 | 428.50 | 434.45 | 434.45 | -2.50% | 56,868 |
| Jan 23, 2026 | 451.05 | 451.05 | 440.10 | 445.60 | 445.60 | -3.03% | 1,491 |
| Jan 22, 2026 | 449.50 | 465.00 | 447.20 | 459.50 | 459.50 | 2.93% | 256 |
| Jan 21, 2026 | 471.00 | 471.00 | 445.10 | 446.40 | 446.40 | -2.53% | 862 |
| Jan 20, 2026 | 455.00 | 465.00 | 454.05 | 458.00 | 458.00 | 0.89% | 194 |
| Jan 19, 2026 | 462.00 | 462.00 | 450.10 | 453.95 | 453.95 | -2.25% | 2,183 |
| Jan 16, 2026 | 465.95 | 467.00 | 452.90 | 464.40 | 464.40 | 1.92% | 1,870 |
| Jan 14, 2026 | 460.00 | 478.00 | 455.20 | 455.65 | 455.65 | -0.98% | 1,844 |
| Jan 13, 2026 | 480.00 | 480.00 | 460.00 | 460.15 | 460.15 | -3.54% | 6,146 |
| Jan 12, 2026 | 489.00 | 495.00 | 475.10 | 477.05 | 477.05 | -4.59% | 1,733 |
| Jan 9, 2026 | 504.00 | 504.00 | 489.00 | 500.00 | 500.00 | -0.20% | 32 |
| Jan 7, 2026 | 507.90 | 507.90 | 495.00 | 501.00 | 501.00 | 0.80% | 82 |
| Jan 6, 2026 | 492.50 | 497.00 | 491.00 | 497.00 | 497.00 | 1.04% | 214 |
| Jan 5, 2026 | 503.95 | 504.00 | 483.00 | 491.90 | 491.90 | -0.96% | 760 |
| Jan 2, 2026 | 488.65 | 500.00 | 488.65 | 496.65 | 496.65 | 1.64% | 1,813 |
| Dec 31, 2025 | 500.00 | 500.00 | 487.00 | 488.65 | 488.65 | -1.57% | 2,768 |
| Dec 30, 2025 | 496.00 | 497.00 | 495.80 | 496.45 | 496.45 | -0.54% | 82 |
| Dec 29, 2025 | 532.00 | 535.00 | 490.00 | 499.15 | 499.15 | -1.16% | 690 |
| Dec 26, 2025 | 511.55 | 511.55 | 505.00 | 505.00 | 505.00 | -0.65% | 20 |
| Dec 24, 2025 | 502.00 | 509.00 | 491.10 | 508.30 | 508.30 | 1.46% | 372 |
| Dec 23, 2025 | 505.50 | 508.90 | 501.00 | 501.00 | 501.00 | 3.09% | 356 |
| Dec 22, 2025 | 485.60 | 490.00 | 475.10 | 486.00 | 486.00 | -0.41% | 996 |