Wonder Electricals Limited (BOM:543449)
India · Delayed Price · Currency is INR 133.80
-0.80 (-0.59%)
At close: Mar 20, 2026
Wonder Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 136.10 | 140.15 | 133.10 | 133.80 | 133.80 | -0.59% | 1,301 |
| Mar 19, 2026 | 137.30 | 137.35 | 134.60 | 134.60 | 134.60 | -2.11% | 3,879 |
| Mar 18, 2026 | 139.25 | 139.30 | 137.50 | 137.50 | 137.50 | -0.94% | 561 |
| Mar 17, 2026 | 137.25 | 138.80 | 136.10 | 138.80 | 138.80 | 2.10% | 439 |
| Mar 16, 2026 | 131.00 | 139.40 | 131.00 | 135.95 | 135.95 | -0.77% | 442 |
| Mar 13, 2026 | 137.45 | 139.00 | 136.35 | 137.00 | 137.00 | -2.28% | 1,020 |
| Mar 12, 2026 | 137.55 | 140.20 | 137.55 | 140.20 | 140.20 | 1.59% | 52 |
| Mar 11, 2026 | 138.60 | 138.80 | 138.00 | 138.00 | 138.00 | -0.79% | 75 |
| Mar 10, 2026 | 140.50 | 141.65 | 139.05 | 139.10 | 139.10 | - | 675 |
| Mar 9, 2026 | 138.15 | 140.50 | 133.00 | 139.10 | 139.10 | 0.11% | 3,748 |
| Mar 6, 2026 | 138.20 | 140.70 | 138.15 | 138.95 | 138.95 | 0.54% | 665 |
| Mar 5, 2026 | 138.40 | 140.00 | 135.00 | 138.20 | 138.20 | 1.66% | 4,128 |
| Mar 4, 2026 | 139.40 | 139.40 | 135.00 | 135.95 | 135.95 | -2.02% | 1,813 |
| Mar 2, 2026 | 138.60 | 139.85 | 136.85 | 138.75 | 138.75 | -1.63% | 500 |
| Feb 27, 2026 | 144.00 | 145.00 | 140.55 | 141.05 | 141.05 | -1.23% | 2,580 |
| Feb 26, 2026 | 143.40 | 144.95 | 141.25 | 142.80 | 142.80 | 2.62% | 1,366 |
| Feb 25, 2026 | 146.90 | 152.00 | 134.00 | 139.15 | 139.15 | -1.31% | 4,186 |
| Feb 24, 2026 | 139.25 | 142.65 | 139.25 | 141.00 | 141.00 | -0.28% | 715 |
| Feb 23, 2026 | 140.95 | 142.85 | 139.60 | 141.40 | 141.40 | 0.32% | 1,953 |
| Feb 20, 2026 | 139.35 | 142.55 | 139.35 | 140.95 | 140.95 | 0.04% | 585 |
| Feb 19, 2026 | 143.90 | 143.90 | 140.30 | 140.90 | 140.80 | -1.26% | 1,116 |
| Feb 18, 2026 | 141.35 | 144.45 | 141.35 | 142.70 | 142.60 | 0.92% | 792 |
| Feb 17, 2026 | 141.90 | 142.10 | 141.00 | 141.40 | 141.30 | -0.11% | 536 |
| Feb 16, 2026 | 143.25 | 143.60 | 141.00 | 141.55 | 141.45 | -1.29% | 979 |
| Feb 13, 2026 | 140.70 | 145.45 | 140.70 | 143.40 | 143.30 | -2.68% | 675 |
| Feb 12, 2026 | 144.35 | 148.50 | 144.35 | 147.35 | 147.25 | 1.90% | 15,474 |
| Feb 11, 2026 | 148.25 | 149.45 | 143.85 | 144.60 | 144.50 | -2.03% | 2,036 |
| Feb 10, 2026 | 150.65 | 151.05 | 147.30 | 147.60 | 147.50 | -1.63% | 1,861 |
| Feb 9, 2026 | 146.20 | 150.80 | 145.75 | 150.05 | 149.94 | 3.41% | 3,372 |
| Feb 6, 2026 | 141.35 | 148.10 | 141.35 | 145.10 | 145.00 | 3.72% | 4,923 |
| Feb 5, 2026 | 142.10 | 143.45 | 139.90 | 139.90 | 139.80 | -1.48% | 210 |
| Feb 4, 2026 | 138.30 | 143.60 | 138.30 | 142.00 | 141.90 | 2.16% | 1,345 |
| Feb 3, 2026 | 154.95 | 154.95 | 137.50 | 139.00 | 138.90 | 2.89% | 3,374 |
| Feb 2, 2026 | 137.25 | 137.40 | 134.10 | 135.10 | 135.00 | -2.67% | 1,576 |
| Feb 1, 2026 | 136.55 | 140.00 | 135.80 | 138.80 | 138.70 | -0.11% | 799 |
| Jan 30, 2026 | 142.90 | 142.90 | 136.85 | 138.95 | 138.85 | -0.36% | 2,133 |
| Jan 29, 2026 | 140.40 | 140.60 | 139.25 | 139.45 | 139.35 | -0.78% | 907 |
| Jan 28, 2026 | 140.50 | 142.90 | 140.05 | 140.55 | 140.45 | -0.35% | 4,733 |
| Jan 27, 2026 | 142.05 | 149.65 | 137.30 | 141.05 | 140.95 | 1.37% | 26,033 |
| Jan 23, 2026 | 139.75 | 141.50 | 136.30 | 139.15 | 139.05 | -0.82% | 865 |
| Jan 22, 2026 | 143.80 | 146.95 | 139.00 | 140.30 | 140.20 | -1.44% | 3,321 |
| Jan 21, 2026 | 136.35 | 144.00 | 136.35 | 142.35 | 142.25 | 2.41% | 5,680 |
| Jan 20, 2026 | 145.15 | 145.15 | 138.35 | 139.00 | 138.90 | -5.41% | 4,629 |
| Jan 19, 2026 | 150.80 | 152.35 | 145.85 | 146.95 | 146.85 | -4.05% | 9,367 |
| Jan 16, 2026 | 145.00 | 166.20 | 144.00 | 153.15 | 153.04 | 5.62% | 47,074 |
| Jan 14, 2026 | 145.15 | 146.65 | 144.00 | 145.00 | 144.90 | -0.68% | 792 |
| Jan 13, 2026 | 148.15 | 148.15 | 143.60 | 146.00 | 145.90 | -1.02% | 1,543 |
| Jan 12, 2026 | 147.30 | 148.10 | 142.55 | 147.50 | 147.40 | 0.24% | 1,961 |
| Jan 9, 2026 | 143.10 | 152.85 | 143.10 | 147.15 | 147.05 | -2.97% | 2,130 |
| Jan 8, 2026 | 157.40 | 157.40 | 146.70 | 151.65 | 151.54 | -3.68% | 2,173 |