Enkei Wheels (India) Limited (BOM:533477)
India · Delayed Price · Currency is INR 412.20
-7.85 (-1.87%)
At close: May 5, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 420.05 | 428.95 | 411.35 | 412.20 | 412.20 | -1.87% | 1,891 |
| May 4, 2026 | 411.00 | 421.80 | 401.00 | 420.05 | 420.05 | 3.00% | 3,033 |
| Apr 30, 2026 | 410.35 | 410.35 | 406.10 | 407.80 | 407.80 | -1.25% | 644 |
| Apr 29, 2026 | 412.10 | 414.50 | 410.60 | 412.95 | 412.95 | 0.58% | 2,518 |
| Apr 28, 2026 | 410.25 | 443.85 | 408.00 | 410.55 | 410.55 | -0.01% | 3,836 |
| Apr 27, 2026 | 410.30 | 415.00 | 409.50 | 410.60 | 410.60 | 0.05% | 812 |
| Apr 24, 2026 | 410.55 | 412.95 | 409.00 | 410.40 | 410.40 | -1.10% | 1,194 |
| Apr 23, 2026 | 410.50 | 420.95 | 400.00 | 414.95 | 414.95 | 0.96% | 2,023 |
| Apr 22, 2026 | 412.00 | 413.95 | 409.50 | 411.00 | 411.00 | 0.90% | 737 |
| Apr 21, 2026 | 410.10 | 415.00 | 406.00 | 407.35 | 407.35 | -0.67% | 1,086 |
| Apr 20, 2026 | 413.95 | 414.95 | 409.00 | 410.10 | 410.10 | 0.33% | 285 |
| Apr 17, 2026 | 410.00 | 418.75 | 407.50 | 408.75 | 408.75 | -0.26% | 887 |
| Apr 16, 2026 | 415.85 | 418.80 | 408.80 | 409.80 | 409.80 | 0.45% | 243 |
| Apr 15, 2026 | 405.00 | 418.90 | 405.00 | 407.95 | 407.95 | 1.23% | 2,901 |
| Apr 13, 2026 | 434.00 | 434.00 | 401.50 | 403.00 | 403.00 | -1.44% | 721 |
| Apr 10, 2026 | 395.00 | 408.90 | 395.00 | 408.90 | 408.90 | 3.85% | 814 |
| Apr 9, 2026 | 411.85 | 411.85 | 390.00 | 393.75 | 393.75 | -2.48% | 1,726 |
| Apr 8, 2026 | 404.00 | 413.75 | 397.20 | 403.75 | 403.75 | 2.20% | 1,303 |
| Apr 7, 2026 | 405.00 | 405.00 | 390.00 | 395.05 | 395.05 | -2.22% | 127 |
| Apr 6, 2026 | 389.00 | 408.00 | 388.50 | 404.00 | 404.00 | 7.66% | 157 |
| Apr 2, 2026 | 368.70 | 386.50 | 368.70 | 375.25 | 375.25 | 1.78% | 398 |
| Apr 1, 2026 | 356.60 | 393.80 | 356.60 | 368.70 | 368.70 | 2.25% | 1,242 |
| Mar 30, 2026 | 370.00 | 380.00 | 360.50 | 360.60 | 360.60 | -5.47% | 1,413 |
| Mar 27, 2026 | 394.50 | 394.50 | 380.00 | 381.45 | 381.45 | -3.16% | 2,243 |
| Mar 25, 2026 | 410.05 | 412.00 | 391.00 | 393.90 | 393.90 | -1.28% | 560 |
| Mar 24, 2026 | 407.00 | 414.50 | 380.00 | 399.00 | 399.00 | 0.28% | 3,659 |
| Mar 23, 2026 | 406.10 | 408.00 | 392.15 | 397.90 | 397.90 | -2.43% | 906 |
| Mar 20, 2026 | 419.75 | 419.75 | 406.10 | 407.80 | 407.80 | 0.05% | 58 |
| Mar 19, 2026 | 462.90 | 462.90 | 402.30 | 407.60 | 407.60 | -1.31% | 632 |
| Mar 18, 2026 | 415.00 | 415.00 | 412.95 | 413.00 | 413.00 | 0.24% | 248 |
| Mar 17, 2026 | 410.00 | 420.40 | 407.00 | 412.00 | 412.00 | 1.33% | 607 |
| Mar 16, 2026 | 410.00 | 410.00 | 406.00 | 406.60 | 406.60 | -0.48% | 447 |
| Mar 13, 2026 | 411.00 | 430.00 | 404.00 | 408.55 | 408.55 | -2.49% | 756 |
| Mar 12, 2026 | 424.20 | 424.20 | 400.25 | 419.00 | 419.00 | -1.23% | 1,728 |
| Mar 11, 2026 | 431.00 | 431.00 | 418.00 | 424.20 | 424.20 | -2.59% | 853 |
| Mar 10, 2026 | 436.00 | 436.00 | 426.00 | 435.50 | 435.50 | 3.93% | 217 |
| Mar 9, 2026 | 430.00 | 436.50 | 417.00 | 419.05 | 419.05 | -2.70% | 571 |
| Mar 6, 2026 | 435.30 | 439.95 | 430.10 | 430.70 | 430.70 | -0.03% | 569 |
| Mar 5, 2026 | 430.20 | 444.00 | 425.00 | 430.85 | 430.85 | -0.95% | 1,342 |
| Mar 4, 2026 | 439.50 | 439.50 | 420.00 | 435.00 | 435.00 | -2.85% | 294 |
| Mar 2, 2026 | 451.00 | 451.00 | 404.00 | 447.75 | 447.75 | -5.14% | 3,612 |
| Feb 27, 2026 | 469.05 | 472.30 | 460.00 | 472.00 | 472.00 | 3.14% | 3,248 |
| Feb 26, 2026 | 450.95 | 475.00 | 450.95 | 457.65 | 457.65 | 1.99% | 2,709 |
| Feb 25, 2026 | 474.80 | 475.00 | 437.05 | 448.70 | 448.70 | -3.59% | 1,538 |
| Feb 24, 2026 | 455.95 | 499.95 | 455.00 | 465.40 | 465.40 | 3.59% | 4,076 |
| Feb 23, 2026 | 435.50 | 462.95 | 425.25 | 449.25 | 449.25 | 3.09% | 378 |
| Feb 20, 2026 | 442.95 | 448.00 | 435.50 | 435.80 | 435.80 | 0.43% | 1,229 |
| Feb 19, 2026 | 431.00 | 435.00 | 430.45 | 433.95 | 433.95 | 0.08% | 7,671 |
| Feb 18, 2026 | 438.00 | 444.00 | 425.25 | 433.60 | 433.60 | 0.98% | 3,820 |
| Feb 17, 2026 | 430.55 | 441.00 | 428.00 | 429.40 | 429.40 | -0.27% | 1,271 |