Wonder Electricals Limited (BOM:543449)
India · Delayed Price · Currency is INR 69.50
+0.58 (0.84%)
At close: Sep 16, 2026
BOM:543449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 71.54 | 71.54 | 68.22 | 69.50 | 69.50 | 0.84% | 27,410 |
| Sep 15, 2026 | 73.75 | 73.75 | 68.74 | 68.92 | 68.92 | -4.66% | 37,832 |
| Sep 11, 2026 | 71.13 | 72.86 | 71.13 | 72.29 | 72.29 | -2.65% | 58,424 |
| Sep 10, 2026 | 74.89 | 76.66 | 73.10 | 74.26 | 74.26 | 1.71% | 199,405 |
| Sep 9, 2026 | 69.31 | 73.01 | 67.94 | 73.01 | 73.01 | 4.99% | 179,758 |
| Sep 8, 2026 | 70.95 | 72.00 | 68.78 | 69.54 | 69.54 | -3.95% | 104,886 |
| Sep 7, 2026 | 74.66 | 76.40 | 72.38 | 72.40 | 72.40 | -4.96% | 188,598 |
| Sep 4, 2026 | 80.27 | 80.27 | 75.51 | 76.18 | 76.18 | -4.15% | 130,489 |
| Sep 3, 2026 | 78.00 | 80.08 | 77.05 | 79.48 | 79.48 | 4.21% | 309,339 |
| Sep 2, 2026 | 78.10 | 83.22 | 75.10 | 76.27 | 76.27 | -5.69% | 303,743 |
| Sep 1, 2026 | 80.87 | 88.80 | 80.87 | 80.87 | 80.87 | -9.99% | 656,304 |
| Aug 31, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -9.97% | 10,441 |
| Aug 28, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -20.00% | 27,936 |
| Aug 27, 2026 | 158.60 | 179.00 | 124.75 | 124.75 | 124.75 | -19.98% | 4,517,415 |
| Aug 26, 2026 | 133.50 | 159.70 | 133.35 | 155.90 | 155.90 | 15.48% | 359,495 |
| Aug 25, 2026 | 135.95 | 137.40 | 132.40 | 135.00 | 135.00 | -0.52% | 7,759 |
| Aug 24, 2026 | 141.40 | 141.40 | 134.15 | 135.70 | 135.70 | -3.83% | 16,814 |
| Aug 21, 2026 | 132.30 | 142.00 | 128.00 | 141.10 | 141.10 | 2.92% | 54,197 |
| Aug 20, 2026 | 146.20 | 149.60 | 132.50 | 137.10 | 137.10 | -6.35% | 56,156 |
| Aug 19, 2026 | 144.60 | 148.20 | 144.00 | 146.40 | 146.40 | -0.14% | 32,855 |
| Aug 18, 2026 | 145.40 | 147.80 | 140.75 | 146.60 | 146.60 | 0.83% | 20,280 |
| Aug 17, 2026 | 147.90 | 150.90 | 144.30 | 145.40 | 145.40 | 0.35% | 35,286 |
| Aug 14, 2026 | 143.90 | 148.90 | 141.20 | 144.90 | 144.90 | 3.54% | 46,777 |
| Aug 13, 2026 | 152.00 | 152.00 | 134.85 | 139.95 | 139.95 | 4.28% | 49,732 |
| Aug 12, 2026 | 133.15 | 139.60 | 132.00 | 134.20 | 134.20 | -1.21% | 46,851 |
| Aug 11, 2026 | 135.45 | 139.85 | 132.45 | 135.85 | 135.85 | 1.12% | 93,124 |
| Aug 10, 2026 | 129.70 | 138.45 | 126.00 | 134.35 | 134.35 | 3.63% | 155,113 |
| Aug 7, 2026 | 119.50 | 134.00 | 119.50 | 129.65 | 129.65 | 7.73% | 57,220 |
| Aug 6, 2026 | 116.90 | 123.35 | 116.90 | 120.35 | 120.35 | 0.92% | 12,729 |
| Aug 5, 2026 | 119.25 | 120.00 | 117.15 | 119.25 | 119.25 | 1.36% | 1,637 |
| Aug 4, 2026 | 126.00 | 126.00 | 116.55 | 117.65 | 117.65 | -4.43% | 8,682 |
| Aug 3, 2026 | 122.50 | 128.10 | 120.50 | 123.10 | 123.10 | 3.66% | 30,610 |
| Jul 31, 2026 | 122.90 | 122.90 | 117.00 | 118.75 | 118.75 | 1.11% | 11,163 |
| Jul 30, 2026 | 113.95 | 119.50 | 113.95 | 117.45 | 117.45 | 0.73% | 16,026 |
| Jul 29, 2026 | 111.00 | 117.10 | 110.20 | 116.60 | 116.60 | 5.42% | 26,870 |
| Jul 28, 2026 | 107.80 | 113.00 | 107.80 | 110.60 | 110.60 | 0.55% | 16,142 |
| Jul 27, 2026 | 106.00 | 111.20 | 106.00 | 110.00 | 110.00 | 2.28% | 10,911 |
| Jul 24, 2026 | 101.60 | 109.00 | 98.40 | 107.55 | 107.55 | 6.07% | 15,368 |
| Jul 23, 2026 | 101.55 | 102.80 | 101.00 | 101.40 | 101.40 | -0.39% | 8,698 |
| Jul 22, 2026 | 101.05 | 102.20 | 101.00 | 101.80 | 101.80 | 0.05% | 3,916 |
| Jul 21, 2026 | 102.65 | 102.65 | 101.40 | 101.75 | 101.75 | -0.25% | 4,669 |
| Jul 20, 2026 | 101.30 | 102.05 | 101.30 | 102.00 | 102.00 | 0.49% | 6,751 |
| Jul 17, 2026 | 111.00 | 111.00 | 101.10 | 101.50 | 101.50 | 0.40% | 643 |
| Jul 16, 2026 | 101.25 | 102.10 | 100.95 | 101.10 | 101.10 | -0.25% | 2,359 |
| Jul 15, 2026 | 103.05 | 103.05 | 101.10 | 101.35 | 101.35 | - | 362 |
| Jul 14, 2026 | 95.20 | 104.60 | 95.20 | 101.35 | 101.35 | -0.59% | 5,656 |
| Jul 13, 2026 | 102.00 | 102.40 | 101.50 | 101.95 | 101.95 | -0.05% | 745 |
| Jul 10, 2026 | 97.00 | 104.45 | 97.00 | 102.00 | 102.00 | -0.49% | 14,633 |
| Jul 9, 2026 | 104.05 | 104.05 | 101.25 | 102.50 | 102.50 | 0.49% | 800 |
| Jul 8, 2026 | 103.35 | 103.35 | 101.30 | 102.00 | 102.00 | -1.26% | 5,168 |