Enkei Wheels (India) Limited (BOM:533477)
India · Delayed Price · Currency is INR 394.95
+11.65 (3.04%)
At close: Sep 4, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |