Enkei Wheels (India) Limited (BOM:533477)
India · Delayed Price · Currency is INR 364.70
+4.40 (1.22%)
At close: Jul 24, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 369.95 | 369.95 | 358.15 | 364.70 | 364.70 | 1.22% | 2,978 |
| Jul 23, 2026 | 360.85 | 363.00 | 355.00 | 360.30 | 360.30 | -0.73% | 622 |
| Jul 22, 2026 | 361.00 | 370.70 | 355.55 | 362.95 | 362.95 | -0.18% | 2,188 |
| Jul 21, 2026 | 365.00 | 365.00 | 363.00 | 363.60 | 363.60 | -0.37% | 250 |
| Jul 20, 2026 | 363.50 | 373.75 | 350.05 | 364.95 | 364.95 | 0.40% | 411 |
| Jul 17, 2026 | 366.55 | 372.10 | 363.00 | 363.50 | 363.50 | 0.26% | 14,037 |
| Jul 16, 2026 | 368.00 | 370.60 | 362.00 | 362.55 | 362.55 | -0.51% | 1,651 |
| Jul 15, 2026 | 365.05 | 380.00 | 362.00 | 364.40 | 364.40 | 0.16% | 17,280 |
| Jul 14, 2026 | 363.00 | 365.00 | 355.60 | 363.80 | 363.80 | 3.71% | 1,743 |
| Jul 13, 2026 | 365.00 | 368.00 | 342.00 | 350.80 | 350.80 | -3.90% | 2,981 |
| Jul 10, 2026 | 365.30 | 369.95 | 360.00 | 365.05 | 365.05 | -1.32% | 1,004 |
| Jul 9, 2026 | 367.20 | 370.00 | 367.20 | 369.95 | 369.95 | 0.75% | 277 |
| Jul 8, 2026 | 373.95 | 373.95 | 362.00 | 367.20 | 367.20 | 0.73% | 940 |
| Jul 7, 2026 | 366.05 | 368.95 | 361.55 | 364.55 | 364.55 | 0.63% | 211 |
| Jul 6, 2026 | 365.05 | 369.95 | 351.15 | 362.25 | 362.25 | -0.52% | 11,772 |
| Jul 3, 2026 | 368.05 | 373.40 | 361.40 | 364.15 | 364.15 | -0.14% | 7,663 |
| Jul 2, 2026 | 365.65 | 372.05 | 363.20 | 364.65 | 364.65 | -0.29% | 6,389 |
| Jul 1, 2026 | 375.05 | 379.90 | 362.25 | 365.70 | 365.70 | -1.57% | 1,969 |
| Jun 30, 2026 | 353.05 | 374.75 | 353.00 | 371.55 | 371.55 | 8.50% | 10,025 |
| Jun 29, 2026 | 400.25 | 400.25 | 319.00 | 342.45 | 342.45 | -14.12% | 60,635 |
| Jun 25, 2026 | 400.00 | 408.00 | 395.25 | 398.75 | 398.75 | 0.58% | 758 |
| Jun 24, 2026 | 405.00 | 405.00 | 392.00 | 396.45 | 396.45 | -1.53% | 1,727 |
| Jun 23, 2026 | 401.05 | 404.95 | 395.00 | 402.60 | 402.60 | 0.62% | 643 |
| Jun 22, 2026 | 418.90 | 418.90 | 399.00 | 400.10 | 400.10 | - | 1,345 |
| Jun 19, 2026 | 409.30 | 410.05 | 399.90 | 400.10 | 400.10 | 0.05% | 2,138 |
| Jun 18, 2026 | 405.00 | 405.00 | 397.05 | 399.90 | 399.90 | -0.52% | 2,124 |
| Jun 17, 2026 | 402.00 | 409.00 | 399.95 | 402.00 | 402.00 | 0.01% | 673 |
| Jun 16, 2026 | 400.00 | 402.00 | 399.00 | 401.95 | 401.95 | 0.49% | 32,535 |
| Jun 15, 2026 | 402.50 | 402.50 | 398.10 | 400.00 | 400.00 | -0.10% | 2,407 |
| Jun 12, 2026 | 400.00 | 404.85 | 396.00 | 400.40 | 400.40 | 0.23% | 841 |
| Jun 11, 2026 | 404.95 | 404.95 | 397.00 | 399.50 | 399.50 | 0.09% | 1,198 |
| Jun 10, 2026 | 401.05 | 404.00 | 399.00 | 399.15 | 399.15 | 0.10% | 5,152 |
| Jun 9, 2026 | 402.50 | 405.00 | 398.00 | 398.75 | 398.75 | -0.89% | 5,467 |
| Jun 8, 2026 | 400.90 | 409.95 | 400.90 | 402.35 | 402.35 | 0.36% | 527 |
| Jun 5, 2026 | 400.30 | 409.50 | 400.00 | 400.90 | 400.90 | -0.10% | 839 |
| Jun 4, 2026 | 410.00 | 410.00 | 400.00 | 401.30 | 401.30 | 0.26% | 180 |
| Jun 3, 2026 | 409.95 | 409.95 | 400.05 | 400.25 | 400.25 | 0.96% | 256 |
| Jun 2, 2026 | 399.85 | 409.90 | 395.30 | 396.45 | 396.45 | -0.74% | 1,409 |
| Jun 1, 2026 | 400.50 | 404.95 | 393.00 | 399.40 | 399.40 | -0.26% | 2,510 |
| May 29, 2026 | 414.90 | 415.00 | 397.00 | 400.45 | 400.45 | -1.39% | 4,012 |
| May 27, 2026 | 409.00 | 411.90 | 405.25 | 406.10 | 406.10 | 0.67% | 621 |
| May 26, 2026 | 408.05 | 412.00 | 401.00 | 403.40 | 403.40 | 0.60% | 797 |
| May 25, 2026 | 417.50 | 417.50 | 388.40 | 401.00 | 401.00 | -2.25% | 1,662 |
| May 22, 2026 | 433.95 | 433.95 | 405.55 | 410.25 | 410.25 | 0.05% | 354 |
| May 21, 2026 | 410.25 | 417.65 | 410.05 | 410.05 | 410.05 | - | 355 |
| May 20, 2026 | 415.00 | 415.00 | 408.50 | 410.05 | 410.05 | 0.01% | 289 |
| May 19, 2026 | 406.05 | 414.00 | 405.00 | 410.00 | 410.00 | 1.23% | 616 |
| May 18, 2026 | 415.25 | 415.25 | 404.95 | 405.00 | 405.00 | -2.47% | 1,819 |
| May 15, 2026 | 418.00 | 418.00 | 415.00 | 415.25 | 415.25 | 0.05% | 701 |
| May 14, 2026 | 415.05 | 420.70 | 415.00 | 415.05 | 415.05 | 0.50% | 787 |