Wonder Electricals Limited (BOM:543449)
India · Delayed Price · Currency is INR 148.65
-0.80 (-0.54%)
At close: Oct 20, 2025
Wonder Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 156.40 | 156.40 | 146.95 | 149.45 | 149.45 | -2.35% | 18,240 |
| Oct 16, 2025 | 138.25 | 154.00 | 138.25 | 153.05 | 153.05 | 6.47% | 28,546 |
| Oct 15, 2025 | 138.55 | 147.60 | 138.05 | 143.75 | 143.75 | 4.02% | 50,728 |
| Oct 14, 2025 | 136.40 | 143.50 | 135.55 | 138.20 | 138.20 | 3.71% | 36,105 |
| Oct 13, 2025 | 129.60 | 134.95 | 129.60 | 133.25 | 133.25 | 1.60% | 4,526 |
| Oct 10, 2025 | 130.30 | 146.90 | 129.40 | 131.15 | 131.15 | 0.92% | 172,337 |
| Oct 9, 2025 | 128.45 | 131.80 | 126.95 | 129.95 | 129.95 | 1.21% | 4,263 |
| Oct 8, 2025 | 128.60 | 129.90 | 127.65 | 128.40 | 128.40 | - | 7,774 |
| Oct 7, 2025 | 127.05 | 132.10 | 127.05 | 128.40 | 128.40 | -0.27% | 19,839 |
| Oct 6, 2025 | 129.75 | 131.50 | 128.00 | 128.75 | 128.75 | -1.27% | 12,622 |
| Oct 3, 2025 | 129.00 | 132.05 | 128.40 | 130.40 | 130.40 | 1.36% | 18,594 |
| Oct 1, 2025 | 129.55 | 132.70 | 126.75 | 128.65 | 128.65 | 2.76% | 36,828 |
| Sep 30, 2025 | 149.00 | 149.40 | 123.15 | 125.20 | 125.20 | -13.30% | 116,271 |
| Sep 29, 2025 | 156.50 | 156.50 | 143.00 | 144.40 | 144.40 | -2.63% | 14,353 |
| Sep 26, 2025 | 148.05 | 149.55 | 145.50 | 148.30 | 148.30 | -1.03% | 9,249 |
| Sep 25, 2025 | 153.00 | 155.50 | 148.60 | 149.85 | 149.85 | -2.98% | 27,870 |
| Sep 24, 2025 | 157.30 | 157.30 | 151.55 | 154.45 | 154.45 | -1.50% | 23,200 |
| Sep 23, 2025 | 159.70 | 160.55 | 156.00 | 156.80 | 156.80 | -1.66% | 3,498 |
| Sep 22, 2025 | 159.50 | 162.00 | 155.35 | 159.45 | 159.45 | 0.89% | 5,674 |
| Sep 19, 2025 | 159.00 | 160.65 | 156.50 | 158.05 | 158.05 | -0.13% | 10,324 |
| Sep 18, 2025 | 158.05 | 164.35 | 157.65 | 158.25 | 158.25 | -1.86% | 13,254 |
| Sep 17, 2025 | 157.50 | 162.50 | 157.50 | 161.25 | 161.15 | 1.67% | 21,422 |
| Sep 16, 2025 | 155.00 | 160.05 | 154.85 | 158.60 | 158.50 | 2.26% | 44,236 |
| Sep 15, 2025 | 150.45 | 156.00 | 147.00 | 155.10 | 155.00 | 1.81% | 31,150 |
| Sep 12, 2025 | 141.05 | 159.95 | 141.05 | 152.35 | 152.26 | 8.40% | 181,463 |
| Sep 11, 2025 | 135.15 | 142.65 | 133.05 | 140.55 | 140.46 | 5.16% | 54,630 |
| Sep 10, 2025 | 129.50 | 134.90 | 128.95 | 133.65 | 133.57 | 3.32% | 17,895 |
| Sep 9, 2025 | 132.00 | 133.90 | 129.00 | 129.35 | 129.27 | -2.30% | 9,718 |
| Sep 8, 2025 | 138.00 | 138.00 | 131.90 | 132.40 | 132.32 | -0.90% | 8,036 |
| Sep 5, 2025 | 138.50 | 139.05 | 133.05 | 133.60 | 133.52 | -4.37% | 21,114 |
| Sep 4, 2025 | 133.30 | 144.20 | 133.30 | 139.70 | 139.61 | 2.34% | 34,321 |
| Sep 3, 2025 | 142.75 | 142.75 | 134.50 | 136.50 | 136.42 | -0.84% | 19,528 |
| Sep 2, 2025 | 126.25 | 140.00 | 126.25 | 137.65 | 137.57 | 6.95% | 64,819 |
| Sep 1, 2025 | 122.00 | 132.55 | 122.00 | 128.70 | 128.62 | -1.42% | 11,538 |
| Aug 29, 2025 | 132.75 | 133.75 | 129.70 | 130.55 | 130.47 | -1.17% | 9,890 |
| Aug 28, 2025 | 132.25 | 136.85 | 130.90 | 132.10 | 132.02 | 0.61% | 44,878 |
| Aug 26, 2025 | 128.95 | 134.90 | 127.10 | 131.30 | 131.22 | 0.73% | 34,638 |
| Aug 25, 2025 | 142.85 | 145.70 | 128.80 | 130.35 | 130.27 | -10.13% | 105,753 |
| Aug 22, 2025 | 156.60 | 157.20 | 140.05 | 145.05 | 144.96 | -6.69% | 71,190 |
| Aug 21, 2025 | 161.00 | 161.00 | 154.35 | 155.45 | 155.35 | -1.21% | 11,946 |
| Aug 20, 2025 | 164.00 | 164.00 | 156.90 | 157.35 | 157.25 | -1.66% | 3,110 |
| Aug 19, 2025 | 154.15 | 161.20 | 154.15 | 160.00 | 159.90 | 1.43% | 34,007 |
| Aug 18, 2025 | 161.00 | 162.40 | 153.85 | 157.75 | 157.65 | -2.02% | 4,989 |
| Aug 14, 2025 | 155.05 | 162.50 | 154.90 | 161.00 | 160.90 | 3.01% | 26,134 |
| Aug 13, 2025 | 152.50 | 158.30 | 152.50 | 156.30 | 156.20 | 2.39% | 18,584 |
| Aug 12, 2025 | 159.90 | 159.90 | 145.70 | 152.65 | 152.56 | -0.49% | 21,899 |
| Aug 11, 2025 | 152.50 | 160.20 | 150.00 | 153.40 | 153.31 | 0.10% | 20,071 |
| Aug 8, 2025 | 156.55 | 163.35 | 148.85 | 153.25 | 153.16 | -4.10% | 37,796 |
| Aug 7, 2025 | 164.90 | 164.90 | 157.30 | 159.80 | 159.70 | 0.25% | 5,375 |
| Aug 6, 2025 | 159.05 | 160.10 | 156.85 | 159.40 | 159.30 | 0.38% | 3,945 |