Wheels India Limited (BOM:590073)
India · Delayed Price · Currency is INR 1,043.75
-30.20 (-2.81%)
At close: Apr 21, 2026
BOM:590073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,083.60 | 1,083.60 | 1,037.00 | 1,043.75 | 1,043.75 | -2.81% | 2,977 |
| Apr 20, 2026 | 1,066.95 | 1,087.80 | 1,041.75 | 1,073.95 | 1,073.95 | 0.66% | 4,318 |
| Apr 17, 2026 | 1,025.00 | 1,075.00 | 1,024.95 | 1,066.95 | 1,066.95 | 4.10% | 4,879 |
| Apr 16, 2026 | 1,052.35 | 1,052.35 | 1,014.00 | 1,024.95 | 1,024.95 | -0.80% | 2,317 |
| Apr 15, 2026 | 1,048.85 | 1,048.85 | 1,008.20 | 1,033.20 | 1,033.20 | 0.85% | 2,621 |
| Apr 13, 2026 | 1,052.00 | 1,052.00 | 1,007.70 | 1,024.45 | 1,024.45 | -1.73% | 4,835 |
| Apr 10, 2026 | 1,017.85 | 1,053.75 | 1,017.85 | 1,042.45 | 1,042.45 | 4.06% | 5,871 |
| Apr 9, 2026 | 986.75 | 1,030.40 | 986.75 | 1,001.80 | 1,001.80 | 0.95% | 2,429 |
| Apr 8, 2026 | 1,019.95 | 1,019.95 | 981.25 | 992.40 | 992.40 | 3.37% | 3,553 |
| Apr 7, 2026 | 945.60 | 992.30 | 945.60 | 960.00 | 960.00 | 2.17% | 5,390 |
| Apr 6, 2026 | 973.20 | 979.45 | 933.90 | 939.65 | 939.65 | -3.42% | 5,907 |
| Apr 2, 2026 | 987.55 | 1,004.30 | 955.80 | 972.90 | 972.90 | -1.48% | 5,742 |
| Apr 1, 2026 | 1,010.45 | 1,040.55 | 978.35 | 987.55 | 987.55 | -0.90% | 4,709 |
| Mar 30, 2026 | 1,066.05 | 1,073.65 | 990.75 | 996.50 | 996.50 | -8.05% | 9,783 |
| Mar 27, 2026 | 1,073.75 | 1,107.95 | 1,062.30 | 1,083.75 | 1,083.75 | -0.65% | 10,040 |
| Mar 25, 2026 | 1,040.00 | 1,098.00 | 1,032.80 | 1,090.80 | 1,090.80 | 6.51% | 9,853 |
| Mar 24, 2026 | 1,000.00 | 1,035.00 | 990.00 | 1,024.10 | 1,024.10 | 4.53% | 6,039 |
| Mar 23, 2026 | 1,045.15 | 1,056.65 | 970.95 | 979.70 | 979.70 | -4.39% | 6,524 |
| Mar 20, 2026 | 992.60 | 1,046.00 | 992.60 | 1,024.65 | 1,024.65 | 3.55% | 4,807 |
| Mar 19, 2026 | 967.55 | 1,000.00 | 962.75 | 989.50 | 989.50 | 1.77% | 3,395 |
| Mar 18, 2026 | 956.45 | 993.95 | 954.15 | 972.25 | 972.25 | 1.65% | 7,637 |
| Mar 17, 2026 | 923.50 | 972.30 | 920.00 | 956.45 | 956.45 | 3.84% | 9,566 |
| Mar 16, 2026 | 870.05 | 930.15 | 870.05 | 921.05 | 921.05 | 2.36% | 4,042 |
| Mar 13, 2026 | 917.95 | 945.00 | 895.50 | 899.80 | 899.80 | -3.37% | 4,975 |
| Mar 12, 2026 | 928.55 | 933.95 | 897.25 | 931.15 | 931.15 | 1.60% | 2,972 |
| Mar 11, 2026 | 930.00 | 939.90 | 913.55 | 916.50 | 916.50 | -1.48% | 1,962 |
| Mar 10, 2026 | 924.00 | 935.95 | 916.75 | 930.30 | 930.30 | 1.10% | 2,082 |
| Mar 9, 2026 | 864.05 | 935.15 | 846.85 | 920.20 | 920.20 | 4.72% | 5,117 |
| Mar 6, 2026 | 880.50 | 893.35 | 875.20 | 878.75 | 878.75 | -1.29% | 1,228 |
| Mar 5, 2026 | 868.70 | 892.75 | 855.15 | 890.25 | 890.25 | 2.03% | 1,154 |
| Mar 4, 2026 | 859.10 | 880.05 | 850.70 | 872.55 | 872.55 | -0.55% | 1,521 |
| Mar 2, 2026 | 870.00 | 892.45 | 856.55 | 877.35 | 877.35 | -2.64% | 2,181 |
| Feb 27, 2026 | 896.05 | 915.10 | 896.05 | 901.15 | 901.15 | -0.75% | 1,982 |
| Feb 26, 2026 | 892.90 | 910.65 | 891.90 | 908.00 | 908.00 | 2.06% | 2,629 |
| Feb 25, 2026 | 896.70 | 911.65 | 888.30 | 889.70 | 889.70 | -0.12% | 1,585 |
| Feb 24, 2026 | 902.00 | 903.55 | 877.80 | 890.80 | 890.80 | -1.13% | 2,035 |
| Feb 23, 2026 | 900.00 | 928.05 | 892.20 | 901.00 | 901.00 | 0.19% | 1,729 |
| Feb 20, 2026 | 921.45 | 939.00 | 892.00 | 899.25 | 899.25 | -2.03% | 1,357 |
| Feb 19, 2026 | 923.60 | 942.90 | 912.25 | 917.90 | 917.90 | -1.69% | 2,243 |
| Feb 18, 2026 | 934.80 | 945.05 | 930.90 | 933.70 | 933.70 | -0.12% | 1,990 |
| Feb 17, 2026 | 908.00 | 950.00 | 908.00 | 934.80 | 934.80 | 3.24% | 6,899 |
| Feb 16, 2026 | 862.95 | 922.00 | 848.45 | 905.50 | 905.50 | 4.39% | 3,434 |
| Feb 13, 2026 | 870.60 | 872.95 | 862.55 | 867.40 | 867.40 | -1.67% | 538 |
| Feb 12, 2026 | 864.95 | 885.20 | 864.95 | 882.15 | 882.15 | 0.86% | 516 |
| Feb 11, 2026 | 880.00 | 887.75 | 871.30 | 874.60 | 874.60 | 0.06% | 1,777 |
| Feb 10, 2026 | 899.85 | 899.85 | 873.00 | 874.05 | 874.05 | -1.37% | 2,085 |
| Feb 9, 2026 | 857.35 | 895.00 | 857.35 | 886.20 | 886.20 | 3.41% | 1,677 |
| Feb 6, 2026 | 860.65 | 862.70 | 843.50 | 857.00 | 857.00 | -2.16% | 968 |
| Feb 5, 2026 | 844.75 | 880.00 | 830.90 | 875.95 | 875.95 | 2.12% | 2,592 |
| Feb 4, 2026 | 826.35 | 865.00 | 824.30 | 857.75 | 852.45 | 4.03% | 2,539 |