Wheels India Limited (BOM:590073)
India · Delayed Price · Currency is INR 734.15
+1.45 (0.20%)
At close: Sep 1, 2025
Wheels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 734.65 | 752.00 | 734.50 | 749.00 | 749.00 | 1.96% | 1,590 |
| Sep 5, 2025 | 737.10 | 741.80 | 726.00 | 734.60 | 734.60 | -0.58% | 664 |
| Sep 4, 2025 | 745.00 | 748.85 | 734.05 | 738.90 | 738.90 | -0.37% | 651 |
| Sep 3, 2025 | 738.00 | 745.00 | 730.15 | 741.65 | 741.65 | 0.63% | 417 |
| Sep 2, 2025 | 738.50 | 751.35 | 737.00 | 737.00 | 737.00 | 0.39% | 1,049 |
| Sep 1, 2025 | 734.15 | 738.35 | 725.55 | 734.15 | 734.15 | 0.20% | 442 |
| Aug 29, 2025 | 740.90 | 742.05 | 731.20 | 732.70 | 732.70 | -1.03% | 392 |
| Aug 28, 2025 | 735.00 | 755.35 | 721.70 | 740.30 | 740.30 | -0.09% | 1,354 |
| Aug 26, 2025 | 743.55 | 747.15 | 736.95 | 741.00 | 741.00 | -0.82% | 162 |
| Aug 25, 2025 | 756.40 | 756.40 | 744.40 | 747.15 | 747.15 | -0.90% | 1,218 |
| Aug 22, 2025 | 752.00 | 770.45 | 752.00 | 753.90 | 753.90 | -1.64% | 1,146 |
| Aug 21, 2025 | 760.00 | 776.00 | 741.10 | 766.50 | 766.50 | 3.84% | 2,128 |
| Aug 20, 2025 | 759.85 | 759.85 | 730.40 | 738.15 | 738.15 | 1.79% | 220 |
| Aug 19, 2025 | 726.40 | 730.30 | 715.65 | 725.20 | 725.20 | -0.28% | 2,499 |
| Aug 18, 2025 | 723.50 | 737.00 | 723.50 | 727.20 | 727.20 | 1.53% | 1,222 |
| Aug 14, 2025 | 726.05 | 726.25 | 713.00 | 716.25 | 716.25 | -0.83% | 1,107 |
| Aug 13, 2025 | 731.00 | 746.80 | 715.30 | 722.25 | 722.25 | -0.60% | 3,120 |
| Aug 12, 2025 | 732.05 | 738.50 | 725.10 | 726.60 | 726.60 | -1.47% | 241 |
| Aug 11, 2025 | 727.00 | 740.55 | 716.40 | 737.45 | 737.45 | 1.40% | 1,323 |
| Aug 8, 2025 | 712.00 | 729.25 | 712.00 | 727.25 | 727.25 | 1.04% | 1,284 |
| Aug 7, 2025 | 720.00 | 729.50 | 712.55 | 719.75 | 719.75 | -1.07% | 1,160 |
| Aug 6, 2025 | 736.25 | 750.00 | 723.80 | 727.55 | 727.55 | -1.68% | 2,600 |
| Aug 5, 2025 | 755.65 | 794.00 | 731.00 | 740.00 | 740.00 | -1.23% | 2,264 |
| Aug 4, 2025 | 753.30 | 756.35 | 746.70 | 749.20 | 749.20 | -0.09% | 535 |
| Aug 1, 2025 | 768.70 | 775.85 | 746.80 | 749.90 | 749.90 | -2.04% | 1,458 |
| Jul 31, 2025 | 763.95 | 773.50 | 761.65 | 765.55 | 765.55 | -0.85% | 602 |
| Jul 30, 2025 | 776.80 | 776.90 | 769.15 | 772.15 | 772.15 | -0.08% | 731 |
| Jul 29, 2025 | 769.80 | 776.00 | 762.10 | 772.75 | 772.75 | 0.59% | 1,065 |
| Jul 28, 2025 | 804.95 | 804.95 | 760.00 | 768.25 | 768.25 | -3.84% | 2,273 |
| Jul 25, 2025 | 810.05 | 810.05 | 790.00 | 798.95 | 798.95 | -1.89% | 2,719 |
| Jul 24, 2025 | 820.00 | 825.80 | 813.10 | 814.35 | 814.35 | -1.21% | 1,176 |
| Jul 23, 2025 | 842.50 | 842.50 | 815.90 | 824.35 | 824.35 | -0.37% | 1,902 |
| Jul 22, 2025 | 826.70 | 831.20 | 816.65 | 827.45 | 827.45 | 0.09% | 8,391 |
| Jul 21, 2025 | 814.05 | 850.00 | 814.05 | 826.70 | 826.70 | 1.77% | 5,737 |
| Jul 18, 2025 | 808.85 | 815.65 | 796.30 | 812.30 | 812.30 | 0.54% | 2,747 |
| Jul 17, 2025 | 812.85 | 827.30 | 805.35 | 807.95 | 807.95 | -0.09% | 4,381 |
| Jul 16, 2025 | 802.30 | 817.50 | 801.95 | 808.70 | 808.70 | 1.37% | 3,671 |
| Jul 15, 2025 | 805.00 | 817.55 | 789.75 | 797.75 | 797.75 | 0.33% | 2,116 |
| Jul 14, 2025 | 804.45 | 804.45 | 791.00 | 795.10 | 795.10 | 0.08% | 1,152 |
| Jul 11, 2025 | 780.05 | 807.85 | 775.15 | 794.45 | 794.45 | 0.79% | 1,843 |
| Jul 10, 2025 | 801.80 | 802.30 | 782.50 | 788.25 | 788.25 | -1.40% | 1,590 |
| Jul 9, 2025 | 807.00 | 807.35 | 793.00 | 799.45 | 792.42 | -0.39% | 2,129 |
| Jul 8, 2025 | 802.85 | 826.00 | 794.00 | 802.60 | 795.54 | 0.38% | 12,686 |
| Jul 7, 2025 | 825.90 | 825.90 | 794.40 | 799.60 | 792.57 | -2.70% | 3,155 |
| Jul 4, 2025 | 806.90 | 823.70 | 802.00 | 821.80 | 814.57 | 2.40% | 2,566 |
| Jul 3, 2025 | 806.90 | 815.35 | 802.00 | 802.55 | 795.49 | -1.00% | 870 |
| Jul 2, 2025 | 815.00 | 826.45 | 807.15 | 810.65 | 803.52 | -1.16% | 1,298 |
| Jul 1, 2025 | 820.50 | 839.00 | 815.00 | 820.15 | 812.94 | 0.81% | 5,919 |
| Jun 30, 2025 | 791.50 | 845.15 | 791.50 | 813.60 | 806.45 | 3.05% | 10,713 |
| Jun 27, 2025 | 785.40 | 811.25 | 784.35 | 789.55 | 782.61 | 1.54% | 8,161 |