Enkei Wheels (India) Limited (BOM:533477)
India · Delayed Price · Currency is INR 410.95
+14.65 (3.70%)
At close: Nov 4, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 395.30 | 410.95 | 395.30 | 410.95 | 410.95 | 3.70% | 137 |
| Nov 3, 2026 | 393.00 | 403.70 | 393.00 | 396.30 | 396.30 | -0.92% | 888 |
| Nov 2, 2026 | 407.00 | 410.00 | 391.00 | 400.00 | 400.00 | 0.15% | 76 |
| Oct 30, 2026 | 399.40 | 399.40 | 380.25 | 399.40 | 399.40 | 1.05% | 184 |
| Oct 29, 2026 | 395.90 | 400.00 | 390.00 | 395.25 | 395.25 | -0.19% | 364 |
| Oct 28, 2026 | 392.00 | 398.30 | 391.50 | 396.00 | 396.00 | 0.39% | 33 |
| Oct 27, 2026 | 395.05 | 395.05 | 393.00 | 394.45 | 394.45 | 0.11% | 77 |
| Oct 26, 2026 | 395.05 | 408.75 | 394.00 | 394.00 | 394.00 | 0.38% | 1,149 |
| Oct 23, 2026 | 380.00 | 404.10 | 370.25 | 392.50 | 392.50 | 3.71% | 985 |
| Oct 22, 2026 | 381.00 | 381.00 | 378.45 | 378.45 | 378.45 | -0.99% | 200 |
| Oct 21, 2026 | 383.50 | 402.00 | 382.25 | 382.25 | 382.25 | -0.33% | 37 |
| Oct 19, 2026 | 396.00 | 396.00 | 382.95 | 383.50 | 383.50 | -3.33% | 362 |
| Oct 16, 2026 | 392.05 | 397.00 | 392.00 | 396.70 | 396.70 | 1.46% | 133 |
| Oct 15, 2026 | 399.60 | 404.75 | 386.00 | 391.00 | 391.00 | -2.15% | 117 |
| Oct 14, 2026 | 391.00 | 400.00 | 388.00 | 399.60 | 399.60 | 3.26% | 113 |
| Oct 9, 2026 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0.49% | 17 |
| Oct 8, 2026 | 398.50 | 398.50 | 385.00 | 385.10 | 385.10 | -1.00% | 42 |
| Oct 7, 2026 | 395.00 | 395.00 | 381.35 | 389.00 | 389.00 | 0.27% | 227 |
| Oct 6, 2026 | 395.95 | 395.95 | 385.00 | 387.95 | 387.95 | -2.02% | 776 |
| Oct 5, 2026 | 390.00 | 396.60 | 388.10 | 395.95 | 395.95 | 1.53% | 795 |
| Oct 1, 2026 | 396.00 | 405.85 | 390.00 | 390.00 | 390.00 | -1.52% | 235 |
| Sep 30, 2026 | 401.00 | 402.00 | 386.00 | 396.00 | 396.00 | -1.25% | 315 |
| Sep 29, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 2.00% | 1 |
| Sep 28, 2026 | 380.50 | 404.95 | 375.25 | 393.15 | 393.15 | 0.58% | 225 |
| 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 |