Wonder Electricals Limited (BOM:543449)
India · Delayed Price · Currency is INR 158.60
+3.50 (2.26%)
At close: Sep 16, 2025
Wonder Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 155.00 | 160.05 | 154.85 | 158.60 | 158.60 | 2.26% | 44,236 |
| Sep 15, 2025 | 150.45 | 156.00 | 147.00 | 155.10 | 155.10 | 1.81% | 31,150 |
| Sep 12, 2025 | 141.05 | 159.95 | 141.05 | 152.35 | 152.35 | 8.40% | 181,463 |
| Sep 11, 2025 | 135.15 | 142.65 | 133.05 | 140.55 | 140.55 | 5.16% | 54,630 |
| Sep 10, 2025 | 129.50 | 134.90 | 128.95 | 133.65 | 133.65 | 3.32% | 17,895 |
| Sep 9, 2025 | 132.00 | 133.90 | 129.00 | 129.35 | 129.35 | -2.30% | 9,718 |
| Sep 8, 2025 | 138.00 | 138.00 | 131.90 | 132.40 | 132.40 | -0.90% | 8,036 |
| Sep 5, 2025 | 138.50 | 139.05 | 133.05 | 133.60 | 133.60 | -4.37% | 21,114 |
| Sep 4, 2025 | 133.30 | 144.20 | 133.30 | 139.70 | 139.70 | 2.34% | 34,321 |
| Sep 3, 2025 | 142.75 | 142.75 | 134.50 | 136.50 | 136.50 | -0.84% | 19,528 |
| Sep 2, 2025 | 126.25 | 140.00 | 126.25 | 137.65 | 137.65 | 6.95% | 64,819 |
| Sep 1, 2025 | 122.00 | 132.55 | 122.00 | 128.70 | 128.70 | -1.42% | 11,538 |
| Aug 29, 2025 | 132.75 | 133.75 | 129.70 | 130.55 | 130.55 | -1.17% | 9,890 |
| Aug 28, 2025 | 132.25 | 136.85 | 130.90 | 132.10 | 132.10 | 0.61% | 44,878 |
| Aug 26, 2025 | 128.95 | 134.90 | 127.10 | 131.30 | 131.30 | 0.73% | 34,638 |
| Aug 25, 2025 | 142.85 | 145.70 | 128.80 | 130.35 | 130.35 | -10.13% | 105,753 |
| Aug 22, 2025 | 156.60 | 157.20 | 140.05 | 145.05 | 145.05 | -6.69% | 71,190 |
| Aug 21, 2025 | 161.00 | 161.00 | 154.35 | 155.45 | 155.45 | -1.21% | 11,946 |
| Aug 20, 2025 | 164.00 | 164.00 | 156.90 | 157.35 | 157.35 | -1.66% | 3,110 |
| Aug 19, 2025 | 154.15 | 161.20 | 154.15 | 160.00 | 160.00 | 1.43% | 34,007 |
| Aug 18, 2025 | 161.00 | 162.40 | 153.85 | 157.75 | 157.75 | -2.02% | 4,989 |
| Aug 14, 2025 | 155.05 | 162.50 | 154.90 | 161.00 | 161.00 | 3.01% | 26,134 |
| Aug 13, 2025 | 152.50 | 158.30 | 152.50 | 156.30 | 156.30 | 2.39% | 18,584 |
| Aug 12, 2025 | 159.90 | 159.90 | 145.70 | 152.65 | 152.65 | -0.49% | 21,899 |
| Aug 11, 2025 | 152.50 | 160.20 | 150.00 | 153.40 | 153.40 | 0.10% | 20,071 |
| Aug 8, 2025 | 156.55 | 163.35 | 148.85 | 153.25 | 153.25 | -4.10% | 37,796 |
| Aug 7, 2025 | 164.90 | 164.90 | 157.30 | 159.80 | 159.80 | 0.25% | 5,375 |
| Aug 6, 2025 | 159.05 | 160.10 | 156.85 | 159.40 | 159.40 | 0.38% | 3,945 |
| Aug 5, 2025 | 161.95 | 165.00 | 158.30 | 158.80 | 158.80 | -1.55% | 9,555 |
| Aug 4, 2025 | 166.10 | 166.10 | 160.25 | 161.30 | 161.30 | -1.44% | 13,981 |
| Aug 1, 2025 | 158.85 | 166.80 | 158.85 | 163.65 | 163.65 | 0.71% | 31,892 |
| Jul 31, 2025 | 157.55 | 164.70 | 156.25 | 162.50 | 162.50 | 1.09% | 21,699 |
| Jul 30, 2025 | 170.00 | 170.00 | 159.75 | 160.75 | 160.75 | -2.63% | 12,125 |
| Jul 29, 2025 | 165.70 | 168.45 | 163.60 | 165.10 | 165.10 | -1.52% | 23,321 |
| Jul 28, 2025 | 171.50 | 171.50 | 166.00 | 167.65 | 167.65 | -0.62% | 12,208 |
| Jul 25, 2025 | 170.95 | 170.95 | 165.35 | 168.70 | 168.70 | -0.21% | 22,966 |
| Jul 24, 2025 | 167.35 | 171.25 | 166.35 | 169.05 | 169.05 | -0.85% | 14,383 |
| Jul 23, 2025 | 166.45 | 172.25 | 164.45 | 170.50 | 170.50 | 2.40% | 72,706 |
| Jul 22, 2025 | 162.45 | 168.15 | 160.40 | 166.50 | 166.50 | 3.10% | 42,618 |
| Jul 21, 2025 | 155.05 | 161.95 | 153.25 | 161.50 | 161.50 | 2.93% | 76,402 |
| Jul 18, 2025 | 157.00 | 163.00 | 155.30 | 156.90 | 156.90 | -0.13% | 50,711 |
| Jul 17, 2025 | 156.35 | 159.75 | 155.30 | 157.10 | 157.10 | -0.51% | 20,133 |
| Jul 16, 2025 | 160.70 | 160.70 | 156.00 | 157.90 | 157.90 | 0.22% | 42,596 |
| Jul 15, 2025 | 153.25 | 161.40 | 153.25 | 157.55 | 157.55 | 1.81% | 56,768 |
| Jul 14, 2025 | 182.45 | 182.45 | 151.05 | 154.75 | 154.75 | -13.52% | 101,623 |
| Jul 11, 2025 | 183.00 | 183.00 | 176.30 | 178.95 | 178.95 | -1.62% | 30,747 |
| Jul 10, 2025 | 171.05 | 184.00 | 171.05 | 181.90 | 181.90 | 0.69% | 31,771 |
| Jul 9, 2025 | 176.00 | 184.00 | 173.60 | 180.65 | 180.65 | 3.70% | 136,045 |
| Jul 8, 2025 | 161.15 | 175.05 | 159.35 | 174.20 | 174.20 | 8.71% | 162,652 |
| Jul 7, 2025 | 159.85 | 161.15 | 157.80 | 160.25 | 160.25 | - | 9,324 |