Wheels India Limited (BOM:590073)
India · Delayed Price · Currency is INR 1,488.60
-39.25 (-2.57%)
At close: Jun 5, 2026
BOM:590073 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,553.70 | 1,615.00 | 1,463.00 | 1,488.60 | 1,488.60 | -2.57% | 5,944 |
| Jun 4, 2026 | 1,486.05 | 1,551.75 | 1,486.05 | 1,527.85 | 1,527.85 | 1.82% | 5,106 |
| Jun 3, 2026 | 1,510.60 | 1,535.30 | 1,470.05 | 1,500.60 | 1,500.60 | -1.15% | 7,530 |
| Jun 2, 2026 | 1,559.00 | 1,569.35 | 1,507.50 | 1,518.10 | 1,518.10 | -2.38% | 3,248 |
| Jun 1, 2026 | 1,574.95 | 1,614.45 | 1,540.00 | 1,555.15 | 1,555.15 | -0.77% | 9,600 |
| May 29, 2026 | 1,665.20 | 1,700.00 | 1,542.55 | 1,567.25 | 1,567.25 | -5.32% | 42,709 |
| May 27, 2026 | 1,604.00 | 1,661.00 | 1,604.00 | 1,655.25 | 1,655.25 | 3.56% | 2,754 |
| May 26, 2026 | 1,649.20 | 1,665.00 | 1,592.95 | 1,598.40 | 1,598.40 | -2.47% | 10,154 |
| May 25, 2026 | 1,689.70 | 1,689.70 | 1,613.00 | 1,638.95 | 1,638.95 | -2.61% | 6,872 |
| May 22, 2026 | 1,688.65 | 1,740.00 | 1,642.10 | 1,682.90 | 1,682.90 | 0.52% | 17,866 |
| May 21, 2026 | 1,583.80 | 1,723.90 | 1,583.80 | 1,674.20 | 1,674.20 | 7.13% | 28,501 |
| May 20, 2026 | 1,568.90 | 1,605.00 | 1,484.25 | 1,562.75 | 1,562.75 | -0.05% | 9,398 |
| May 19, 2026 | 1,629.90 | 1,629.95 | 1,541.50 | 1,563.60 | 1,563.60 | -1.58% | 18,410 |
| May 18, 2026 | 1,488.95 | 1,657.20 | 1,486.90 | 1,588.75 | 1,588.75 | 8.37% | 152,056 |
| May 15, 2026 | 1,324.50 | 1,500.00 | 1,290.30 | 1,466.10 | 1,466.10 | 10.35% | 25,348 |
| May 14, 2026 | 1,342.70 | 1,347.40 | 1,314.00 | 1,328.60 | 1,328.60 | -0.01% | 2,475 |
| May 13, 2026 | 1,251.00 | 1,336.00 | 1,251.00 | 1,328.70 | 1,328.70 | 3.97% | 4,551 |
| May 12, 2026 | 1,326.00 | 1,326.00 | 1,270.05 | 1,277.95 | 1,277.95 | -3.70% | 12,757 |
| May 11, 2026 | 1,329.30 | 1,365.40 | 1,314.70 | 1,327.10 | 1,327.10 | -0.17% | 5,013 |
| May 8, 2026 | 1,348.35 | 1,359.00 | 1,315.15 | 1,329.30 | 1,329.30 | 0.17% | 8,531 |
| May 7, 2026 | 1,271.85 | 1,338.00 | 1,259.50 | 1,327.00 | 1,327.00 | 5.57% | 11,236 |
| May 6, 2026 | 1,246.95 | 1,264.95 | 1,220.85 | 1,256.95 | 1,256.95 | 1.55% | 6,222 |
| May 5, 2026 | 1,255.00 | 1,262.20 | 1,230.00 | 1,237.75 | 1,237.75 | -1.57% | 5,220 |
| May 4, 2026 | 1,227.95 | 1,310.00 | 1,227.95 | 1,257.45 | 1,257.45 | 2.24% | 17,122 |
| Apr 30, 2026 | 1,208.80 | 1,265.60 | 1,186.60 | 1,229.95 | 1,229.95 | 1.93% | 81,027 |
| Apr 29, 2026 | 1,067.00 | 1,276.40 | 1,064.75 | 1,206.65 | 1,206.65 | 13.44% | 106,048 |
| Apr 28, 2026 | 1,058.00 | 1,080.00 | 1,044.50 | 1,063.70 | 1,063.70 | 1.17% | 144,475 |
| Apr 27, 2026 | 1,050.85 | 1,067.10 | 1,028.05 | 1,051.45 | 1,051.45 | 0.06% | 3,435 |
| Apr 24, 2026 | 1,071.00 | 1,071.00 | 1,038.90 | 1,050.85 | 1,050.85 | -0.24% | 931 |
| Apr 23, 2026 | 1,075.45 | 1,075.45 | 1,043.25 | 1,053.35 | 1,053.35 | -2.31% | 2,197 |
| Apr 22, 2026 | 1,036.10 | 1,090.75 | 1,036.10 | 1,078.25 | 1,078.25 | 3.31% | 1,761 |
| 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 |