Enkei Wheels (India) Limited (NSE:ENKEIWHEL)
India · Delayed Price · Currency is INR 393.95
+1.95 (0.50%)
At close: Nov 9, 2026
NSE:ENKEIWHEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 394.60 | 402.45 | 392.00 | 393.95 | 393.95 | 0.50% | 1,355 |
| Nov 8, 2026 | 395.00 | 395.00 | 392.00 | 392.00 | 392.00 | 0.54% | 248 |
| Nov 6, 2026 | 384.00 | 393.00 | 370.00 | 389.90 | 389.90 | 2.11% | 3,960 |
| Nov 5, 2026 | 406.30 | 406.30 | 380.00 | 381.85 | 381.85 | -7.82% | 8,095 |
| Nov 4, 2026 | 409.00 | 419.00 | 405.00 | 414.25 | 414.25 | 1.92% | 1,943 |
| Nov 3, 2026 | 401.25 | 409.00 | 395.00 | 406.45 | 406.45 | 3.32% | 251,568 |
| Nov 2, 2026 | 402.95 | 405.00 | 392.10 | 393.40 | 393.40 | -0.43% | 2,279 |
| Oct 30, 2026 | 395.00 | 400.00 | 394.00 | 395.10 | 395.10 | 0.10% | 1,315 |
| Oct 29, 2026 | 395.00 | 402.50 | 390.75 | 394.70 | 394.70 | -0.08% | 3,456 |
| Oct 28, 2026 | 395.00 | 401.35 | 390.60 | 395.00 | 395.00 | 0.38% | 2,686 |
| Oct 27, 2026 | 400.00 | 400.00 | 391.00 | 393.50 | 393.50 | -0.43% | 2,854 |
| Oct 26, 2026 | 395.00 | 413.85 | 393.00 | 395.20 | 395.20 | 0.14% | 1,169 |
| Oct 23, 2026 | 380.00 | 415.90 | 370.00 | 394.65 | 394.65 | 4.09% | 6,886 |
| Oct 22, 2026 | 386.00 | 399.45 | 376.00 | 379.15 | 379.15 | -1.77% | 471 |
| Oct 21, 2026 | 386.05 | 397.30 | 382.10 | 386.00 | 386.00 | -0.95% | 993 |
| Oct 19, 2026 | 396.30 | 407.65 | 383.00 | 389.70 | 389.70 | -1.67% | 2,767 |
| Oct 16, 2026 | 393.40 | 397.35 | 393.40 | 396.30 | 396.30 | 1.36% | 216 |
| Oct 15, 2026 | 397.00 | 400.00 | 389.00 | 391.00 | 391.00 | -0.70% | 1,142 |
| Oct 14, 2026 | 394.00 | 398.70 | 382.00 | 393.75 | 393.75 | 1.22% | 1,506 |
| Oct 13, 2026 | 387.00 | 389.00 | 385.00 | 389.00 | 389.00 | 0.37% | 227 |
| Oct 12, 2026 | 384.00 | 389.00 | 384.00 | 387.55 | 387.55 | -1.60% | 449 |
| Oct 9, 2026 | 386.00 | 395.00 | 386.00 | 393.85 | 393.85 | 0.96% | 380 |
| Oct 8, 2026 | 396.15 | 396.15 | 380.00 | 390.10 | 390.10 | 0.42% | 1,373 |
| Oct 7, 2026 | 388.10 | 393.00 | 387.50 | 388.45 | 388.45 | 0.48% | 1,670 |
| Oct 6, 2026 | 392.00 | 392.00 | 382.25 | 386.60 | 386.60 | -1.48% | 3,389 |
| Oct 5, 2026 | 404.00 | 404.00 | 382.50 | 392.40 | 392.40 | -0.05% | 1,756 |
| Oct 1, 2026 | 396.55 | 401.00 | 386.05 | 392.60 | 392.60 | -1.00% | 2,283 |
| Sep 30, 2026 | 399.00 | 399.00 | 390.00 | 396.55 | 396.55 | -0.31% | 253 |
| Sep 29, 2026 | 385.05 | 400.95 | 385.00 | 397.80 | 397.80 | 1.26% | 1,147 |
| Sep 28, 2026 | 380.50 | 402.05 | 374.50 | 392.85 | 392.85 | 1.20% | 2,266 |
| Sep 25, 2026 | 399.00 | 399.00 | 388.20 | 388.20 | 388.20 | 0.64% | 110 |
| Sep 24, 2026 | 399.00 | 405.35 | 381.50 | 385.75 | 385.75 | -3.43% | 2,549 |
| Sep 23, 2026 | 393.00 | 402.00 | 390.00 | 399.45 | 399.45 | 1.08% | 444 |
| Sep 22, 2026 | 394.95 | 407.30 | 391.20 | 395.20 | 395.20 | 1.80% | 630 |
| Sep 21, 2026 | 372.00 | 393.05 | 372.00 | 388.20 | 388.20 | -1.75% | 1,376 |
| Sep 18, 2026 | 388.00 | 404.90 | 385.40 | 395.10 | 395.10 | 0.64% | 827 |
| Sep 17, 2026 | 399.90 | 401.80 | 384.90 | 392.60 | 392.60 | 0.62% | 1,848 |
| Sep 16, 2026 | 398.55 | 398.55 | 388.00 | 390.20 | 390.20 | -2.10% | 247 |
| Sep 15, 2026 | 412.95 | 413.00 | 394.60 | 398.55 | 398.55 | -0.11% | 2,736 |
| Sep 11, 2026 | 397.40 | 406.60 | 380.40 | 399.00 | 399.00 | 1.73% | 2,634 |
| Sep 10, 2026 | 403.00 | 408.50 | 388.00 | 392.20 | 392.20 | -2.66% | 4,532 |
| Sep 9, 2026 | 410.00 | 410.00 | 395.05 | 402.90 | 402.90 | 1.59% | 5,075 |
| Sep 8, 2026 | 395.00 | 410.00 | 390.00 | 396.60 | 396.60 | 0.37% | 4,351 |
| Sep 7, 2026 | 399.00 | 410.90 | 395.00 | 395.15 | 395.15 | 1.37% | 1,719 |
| Sep 4, 2026 | 396.00 | 400.00 | 384.00 | 389.80 | 389.80 | 2.36% | 776 |
| Sep 3, 2026 | 390.00 | 400.10 | 378.50 | 380.80 | 380.80 | -2.16% | 3,915 |
| Sep 2, 2026 | 400.00 | 405.00 | 385.00 | 389.20 | 389.20 | -2.70% | 2,735 |
| Sep 1, 2026 | 400.00 | 405.00 | 391.00 | 400.00 | 400.00 | 0.24% | 8,408 |
| Aug 31, 2026 | 398.05 | 412.70 | 398.05 | 399.05 | 399.05 | -0.24% | 1,579 |
| Aug 28, 2026 | 396.00 | 400.00 | 385.00 | 400.00 | 400.00 | 0.77% | 8,474 |