Enkei Wheels (India) Limited (BOM:533477)
India · Delayed Price · Currency is INR 459.50
+13.10 (2.93%)
At close: Jan 22, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 480.00 | 500.00 | 475.10 | 488.00 | 488.00 | 0.06% | 982 |
| Dec 18, 2025 | 480.00 | 490.00 | 480.00 | 487.70 | 487.70 | 1.18% | 252 |
| Dec 17, 2025 | 508.90 | 508.90 | 476.20 | 482.00 | 482.00 | -0.84% | 23,442 |
| Dec 16, 2025 | 494.00 | 500.00 | 485.10 | 486.10 | 486.10 | -1.80% | 33,435 |
| Dec 15, 2025 | 500.00 | 509.00 | 490.10 | 495.00 | 495.00 | -2.56% | 57,850 |
| Dec 12, 2025 | 501.00 | 508.00 | 500.00 | 508.00 | 508.00 | 1.80% | 371 |
| Dec 11, 2025 | 505.65 | 510.00 | 492.00 | 499.00 | 499.00 | -2.07% | 1,172 |
| Dec 10, 2025 | 539.00 | 539.00 | 508.00 | 509.55 | 509.55 | 0.31% | 111 |
| Dec 9, 2025 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 1.54% | 140 |
| Dec 8, 2025 | 505.00 | 510.00 | 495.10 | 500.30 | 500.30 | -1.54% | 2,907 |
| Dec 5, 2025 | 510.00 | 510.00 | 502.10 | 508.15 | 508.15 | -0.13% | 493 |
| Dec 4, 2025 | 508.00 | 510.00 | 500.10 | 508.80 | 508.80 | 0.20% | 639 |
| Dec 3, 2025 | 515.50 | 529.10 | 505.10 | 507.80 | 507.80 | -2.38% | 2,684 |
| Dec 2, 2025 | 524.90 | 525.00 | 520.20 | 520.20 | 520.20 | -0.91% | 289 |
| Dec 1, 2025 | 516.00 | 544.90 | 516.00 | 525.00 | 525.00 | 1.86% | 551 |
| Nov 28, 2025 | 507.05 | 524.90 | 507.05 | 515.40 | 515.40 | -1.24% | 713 |
| Nov 27, 2025 | 518.25 | 523.00 | 505.20 | 521.85 | 521.85 | 0.94% | 1,092 |
| Nov 26, 2025 | 515.95 | 523.00 | 515.50 | 517.00 | 517.00 | 0.20% | 460 |
| Nov 25, 2025 | 505.00 | 520.00 | 505.00 | 515.95 | 515.95 | 1.10% | 2,536 |
| Nov 24, 2025 | 515.00 | 515.00 | 510.20 | 510.35 | 510.35 | -0.16% | 324 |
| Nov 21, 2025 | 515.00 | 515.00 | 508.00 | 511.15 | 511.15 | -0.73% | 688 |
| Nov 20, 2025 | 512.05 | 514.90 | 512.05 | 514.90 | 514.90 | 0.66% | 130 |
| Nov 19, 2025 | 512.10 | 524.60 | 510.10 | 511.50 | 511.50 | -0.19% | 661 |
| Nov 18, 2025 | 512.35 | 512.50 | 510.10 | 512.45 | 512.45 | 0.27% | 727 |
| Nov 17, 2025 | 518.00 | 518.00 | 501.65 | 511.05 | 511.05 | -0.80% | 5,840 |
| Nov 14, 2025 | 530.00 | 530.00 | 515.10 | 515.15 | 515.15 | -0.13% | 875 |
| Nov 13, 2025 | 530.00 | 532.00 | 515.10 | 515.80 | 515.80 | -1.69% | 4,138 |
| Nov 12, 2025 | 523.00 | 528.00 | 520.10 | 524.65 | 524.65 | 0.32% | 712 |
| Nov 11, 2025 | 548.90 | 548.90 | 520.10 | 523.00 | 523.00 | -2.64% | 3,129 |
| Nov 10, 2025 | 530.00 | 564.40 | 525.20 | 537.20 | 537.20 | 1.79% | 4,543 |
| Nov 7, 2025 | 521.50 | 531.90 | 518.70 | 527.75 | 527.75 | 0.67% | 4,262 |