Wonder Electricals Limited (BOM:543449)
India · Delayed Price · Currency is INR 167.50
-4.35 (-2.53%)
At close: Dec 15, 2025
Wonder Electricals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 144.50 | 151.80 | 139.80 | 141.10 | 141.10 | 1.11% | 39,173 |
| Dec 18, 2025 | 160.75 | 164.00 | 137.00 | 139.55 | 139.55 | -11.26% | 19,298 |
| Dec 17, 2025 | 168.75 | 171.20 | 156.25 | 157.25 | 157.25 | -6.37% | 17,400 |
| Dec 16, 2025 | 167.00 | 170.60 | 166.45 | 167.95 | 167.95 | 0.27% | 1,043 |
| Dec 15, 2025 | 170.10 | 172.00 | 167.00 | 167.50 | 167.50 | -2.53% | 2,788 |
| Dec 12, 2025 | 172.00 | 174.20 | 170.40 | 171.85 | 171.85 | 0.67% | 1,656 |
| Dec 11, 2025 | 171.20 | 172.00 | 170.10 | 170.70 | 170.70 | -0.03% | 1,661 |
| Dec 10, 2025 | 176.80 | 176.80 | 169.60 | 170.75 | 170.75 | -1.01% | 2,520 |
| Dec 9, 2025 | 174.20 | 174.85 | 171.20 | 172.50 | 172.50 | -1.96% | 3,108 |
| Dec 8, 2025 | 175.55 | 178.10 | 174.10 | 175.95 | 175.95 | -0.28% | 4,321 |
| Dec 5, 2025 | 176.15 | 181.10 | 175.70 | 176.45 | 176.45 | -0.31% | 6,445 |
| Dec 4, 2025 | 177.20 | 179.90 | 176.90 | 177.00 | 177.00 | -0.37% | 4,835 |
| Dec 3, 2025 | 179.00 | 181.00 | 177.25 | 177.65 | 177.65 | -0.25% | 7,575 |
| Dec 2, 2025 | 179.00 | 179.65 | 176.50 | 178.10 | 178.10 | -0.95% | 4,221 |
| Dec 1, 2025 | 178.90 | 183.15 | 177.00 | 179.80 | 179.80 | 1.30% | 9,620 |
| Nov 28, 2025 | 173.50 | 179.65 | 168.85 | 177.50 | 177.50 | 0.25% | 12,477 |
| Nov 27, 2025 | 181.70 | 202.00 | 173.45 | 177.05 | 177.05 | 1.03% | 8,005 |
| Nov 26, 2025 | 178.45 | 182.55 | 174.70 | 175.25 | 175.25 | -1.77% | 25,958 |
| Nov 25, 2025 | 173.55 | 179.30 | 173.35 | 178.40 | 178.40 | 5.00% | 33,981 |
| Nov 24, 2025 | 171.90 | 174.10 | 169.05 | 169.90 | 169.90 | 0.06% | 21,383 |
| Nov 21, 2025 | 179.00 | 179.00 | 168.35 | 169.80 | 169.80 | -2.44% | 4,353 |
| Nov 20, 2025 | 168.05 | 175.60 | 168.05 | 174.05 | 174.05 | 2.41% | 20,160 |
| Nov 19, 2025 | 177.35 | 180.00 | 168.80 | 169.95 | 169.95 | -3.85% | 14,245 |
| Nov 18, 2025 | 165.15 | 178.55 | 165.15 | 176.75 | 176.75 | 4.49% | 28,473 |
| Nov 17, 2025 | 162.40 | 172.45 | 160.90 | 169.15 | 169.15 | 4.80% | 43,699 |
| Nov 14, 2025 | 147.10 | 164.00 | 147.10 | 161.40 | 161.40 | 9.13% | 58,753 |
| Nov 13, 2025 | 151.50 | 153.75 | 146.85 | 147.90 | 147.90 | -1.92% | 8,748 |
| Nov 12, 2025 | 150.95 | 152.00 | 141.10 | 150.80 | 150.80 | 0.47% | 8,275 |
| Nov 11, 2025 | 153.00 | 153.00 | 148.05 | 150.10 | 150.10 | 1.25% | 5,481 |
| Nov 10, 2025 | 147.00 | 151.40 | 147.00 | 148.25 | 148.25 | 0.07% | 1,003 |
| Nov 7, 2025 | 149.60 | 152.00 | 147.70 | 148.15 | 148.15 | -1.50% | 2,285 |
| Nov 6, 2025 | 149.05 | 153.55 | 149.05 | 150.40 | 150.40 | -0.46% | 3,111 |
| Nov 4, 2025 | 152.15 | 153.90 | 150.35 | 151.10 | 151.10 | 0.03% | 9,915 |
| Nov 3, 2025 | 152.65 | 152.65 | 149.75 | 151.05 | 151.05 | 0.33% | 2,770 |
| Oct 31, 2025 | 146.55 | 152.85 | 146.55 | 150.55 | 150.55 | 2.83% | 11,342 |
| Oct 30, 2025 | 147.95 | 148.00 | 145.00 | 146.40 | 146.40 | 0.10% | 5,966 |
| Oct 29, 2025 | 145.00 | 148.85 | 143.85 | 146.25 | 146.25 | 1.00% | 4,673 |
| Oct 28, 2025 | 143.35 | 146.80 | 143.30 | 144.80 | 144.80 | 1.86% | 4,412 |
| Oct 27, 2025 | 145.10 | 149.15 | 141.25 | 142.15 | 142.15 | -0.91% | 8,289 |
| Oct 24, 2025 | 146.15 | 147.30 | 142.30 | 143.45 | 143.45 | -1.38% | 3,148 |
| Oct 23, 2025 | 147.35 | 149.85 | 144.85 | 145.45 | 145.45 | -1.86% | 4,784 |
| Oct 21, 2025 | 133.50 | 151.05 | 133.50 | 148.20 | 148.20 | -0.30% | 2,402 |
| Oct 20, 2025 | 149.90 | 151.80 | 148.00 | 148.65 | 148.65 | -0.54% | 3,106 |
| 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 |