Enkei Wheels (India) Limited (BOM:533477)
India · Delayed Price · Currency is INR 390.90
-0.10 (-0.03%)
At close: Sep 25, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 402.00 | 402.00 | 390.00 | 390.90 | 390.90 | -0.03% | 28 |
| Sep 24, 2026 | 391.20 | 391.55 | 390.25 | 391.00 | 391.00 | -0.05% | 195 |
| Sep 23, 2026 | 390.55 | 392.05 | 389.00 | 391.20 | 391.20 | 1.84% | 108 |
| Sep 21, 2026 | 390.25 | 411.00 | 383.10 | 384.15 | 384.15 | -3.02% | 769 |
| Sep 18, 2026 | 409.00 | 409.00 | 395.00 | 396.10 | 396.10 | 1.36% | 264 |
| Sep 17, 2026 | 392.05 | 395.00 | 386.10 | 390.80 | 390.80 | -1.14% | 1,094 |
| Sep 16, 2026 | 395.55 | 395.55 | 393.00 | 395.30 | 395.30 | 0.08% | 254 |
| Sep 15, 2026 | 418.00 | 418.00 | 395.00 | 395.00 | 395.00 | -2.47% | 390 |
| Sep 11, 2026 | 406.75 | 406.75 | 396.25 | 405.00 | 405.00 | 3.34% | 358 |
| Sep 10, 2026 | 404.10 | 404.10 | 390.00 | 391.90 | 391.90 | -2.01% | 1,180 |
| Sep 9, 2026 | 401.15 | 403.00 | 395.00 | 399.95 | 399.95 | 0.72% | 1,514 |
| Sep 8, 2026 | 398.05 | 406.95 | 395.20 | 397.10 | 397.10 | 0.11% | 2,934 |
| Sep 7, 2026 | 385.05 | 400.05 | 385.05 | 396.65 | 396.65 | 0.43% | 1,713 |
| Sep 4, 2026 | 383.50 | 396.85 | 381.00 | 394.95 | 394.95 | 3.04% | 2,728 |
| Sep 3, 2026 | 395.75 | 398.00 | 382.50 | 383.30 | 383.30 | -3.15% | 1,039 |
| Sep 2, 2026 | 397.00 | 399.00 | 391.30 | 395.75 | 395.75 | 1.41% | 138 |
| Sep 1, 2026 | 390.25 | 390.25 | 390.25 | 390.25 | 390.25 | -2.09% | 2 |
| Aug 31, 2026 | 414.00 | 414.00 | 396.90 | 398.60 | 398.60 | -2.16% | 276 |
| Aug 28, 2026 | 399.00 | 410.00 | 395.10 | 407.40 | 407.40 | 1.85% | 13,414 |
| Aug 27, 2026 | 404.20 | 408.00 | 395.10 | 400.00 | 400.00 | -1.03% | 12,031 |
| Aug 26, 2026 | 412.95 | 412.95 | 403.15 | 404.15 | 404.15 | 0.67% | 77 |
| Aug 25, 2026 | 407.00 | 411.95 | 400.00 | 401.45 | 401.45 | -1.92% | 364 |
| Aug 24, 2026 | 418.95 | 419.00 | 402.00 | 409.30 | 409.30 | 1.34% | 771 |
| Aug 21, 2026 | 403.05 | 411.00 | 392.00 | 403.90 | 403.90 | 0.20% | 1,505 |
| Aug 20, 2026 | 425.00 | 425.00 | 400.50 | 403.10 | 403.10 | -3.45% | 1,504 |
| Aug 19, 2026 | 415.05 | 418.00 | 406.00 | 417.50 | 417.50 | 3.51% | 1,327 |
| Aug 18, 2026 | 407.95 | 410.00 | 400.75 | 403.35 | 403.35 | 0.84% | 3,292 |
| Aug 17, 2026 | 401.00 | 416.00 | 394.00 | 400.00 | 400.00 | 1.16% | 5,880 |
| Aug 14, 2026 | 382.50 | 400.00 | 382.00 | 395.40 | 395.40 | 1.38% | 1,568 |
| Aug 13, 2026 | 389.90 | 394.95 | 373.40 | 390.00 | 390.00 | 1.85% | 3,682 |
| Aug 12, 2026 | 395.00 | 405.00 | 365.40 | 382.90 | 382.90 | -0.30% | 2,077 |
| Aug 11, 2026 | 395.00 | 401.00 | 380.00 | 384.05 | 384.05 | -3.72% | 4,386 |
| Aug 10, 2026 | 395.00 | 409.40 | 395.00 | 398.90 | 398.90 | 2.01% | 3,718 |
| Aug 7, 2026 | 430.00 | 430.00 | 390.00 | 391.05 | 391.05 | 6.58% | 63,423 |
| Aug 6, 2026 | 379.90 | 379.90 | 365.00 | 366.90 | 366.90 | -0.82% | 8,851 |
| Aug 5, 2026 | 379.85 | 379.85 | 364.50 | 369.95 | 369.95 | -0.99% | 5,503 |
| Aug 4, 2026 | 373.00 | 375.00 | 365.15 | 373.65 | 373.65 | 0.30% | 3,938 |
| Aug 3, 2026 | 366.00 | 380.00 | 360.40 | 372.55 | 372.55 | 2.21% | 10,650 |
| Jul 31, 2026 | 367.55 | 369.00 | 364.05 | 364.50 | 364.50 | -0.67% | 6,497 |
| Jul 30, 2026 | 366.05 | 367.00 | 364.00 | 366.95 | 366.95 | 0.26% | 5,252 |
| Jul 29, 2026 | 366.50 | 366.50 | 361.05 | 366.00 | 366.00 | -0.26% | 2,785 |
| Jul 28, 2026 | 365.50 | 373.95 | 360.55 | 366.95 | 366.95 | 0.82% | 1,161 |
| Jul 27, 2026 | 366.05 | 366.05 | 355.40 | 363.95 | 363.95 | -0.21% | 467 |
| 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 |