Wheels India Limited (NSE:WHEELS)
India · Delayed Price · Currency is INR 750.10
-14.60 (-1.91%)
Aug 1, 2025, 3:30 PM IST
Wheels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 760.00 | 774.45 | 745.00 | 750.10 | 750.10 | -1.91% | 18,009 |
| Jul 31, 2025 | 756.00 | 774.75 | 756.00 | 764.70 | 764.70 | -1.01% | 17,611 |
| Jul 30, 2025 | 780.00 | 780.00 | 770.00 | 772.50 | 772.50 | -0.06% | 17,117 |
| Jul 29, 2025 | 766.00 | 776.30 | 762.00 | 772.95 | 772.95 | 0.98% | 11,098 |
| Jul 28, 2025 | 800.00 | 805.00 | 756.00 | 765.45 | 765.45 | -4.01% | 37,882 |
| Jul 25, 2025 | 812.00 | 814.00 | 791.55 | 797.40 | 797.40 | -2.20% | 17,632 |
| Jul 24, 2025 | 824.60 | 826.00 | 812.10 | 815.35 | 815.35 | -1.24% | 17,038 |
| Jul 23, 2025 | 833.00 | 836.00 | 818.50 | 825.55 | 825.55 | -0.40% | 31,333 |
| Jul 22, 2025 | 823.00 | 833.70 | 817.35 | 828.90 | 828.90 | 0.33% | 34,776 |
| Jul 21, 2025 | 815.00 | 851.00 | 815.00 | 826.20 | 826.20 | 1.52% | 158,548 |
| Jul 18, 2025 | 815.00 | 817.85 | 796.25 | 813.85 | 813.85 | 0.67% | 19,276 |
| Jul 17, 2025 | 802.05 | 826.50 | 802.05 | 808.40 | 808.40 | 0.01% | 39,039 |
| Jul 16, 2025 | 803.00 | 818.00 | 800.40 | 808.30 | 808.30 | 1.27% | 40,565 |
| Jul 15, 2025 | 797.00 | 814.95 | 792.25 | 798.15 | 798.15 | 0.49% | 38,515 |
| Jul 14, 2025 | 804.30 | 807.20 | 786.30 | 794.25 | 794.25 | -0.26% | 19,763 |
| Jul 11, 2025 | 787.10 | 806.85 | 775.00 | 796.35 | 796.35 | 1.18% | 24,815 |
| Jul 10, 2025 | 802.00 | 802.60 | 782.00 | 787.10 | 787.10 | -1.71% | 20,996 |
| Jul 9, 2025 | 799.80 | 808.90 | 793.65 | 800.80 | 793.77 | 0.07% | 23,125 |
| Jul 8, 2025 | 809.80 | 825.90 | 793.00 | 800.25 | 793.22 | -0.01% | 65,523 |
| Jul 7, 2025 | 825.00 | 828.00 | 795.05 | 800.35 | 793.32 | -2.60% | 26,889 |
| Jul 4, 2025 | 810.00 | 823.75 | 798.25 | 821.75 | 814.54 | 2.26% | 38,232 |
| Jul 3, 2025 | 803.00 | 815.10 | 802.15 | 803.55 | 796.50 | -1.03% | 21,336 |
| Jul 2, 2025 | 828.00 | 832.00 | 805.70 | 811.95 | 804.82 | -1.05% | 37,272 |
| Jul 1, 2025 | 821.85 | 839.90 | 814.00 | 820.60 | 813.40 | 0.85% | 73,828 |
| Jun 30, 2025 | 799.00 | 846.65 | 791.60 | 813.70 | 806.56 | 2.93% | 215,588 |
| Jun 27, 2025 | 784.75 | 812.45 | 783.35 | 790.50 | 783.56 | 1.84% | 112,953 |
| Jun 26, 2025 | 770.00 | 799.00 | 769.95 | 776.20 | 769.39 | 0.87% | 77,221 |
| Jun 25, 2025 | 760.00 | 788.00 | 757.55 | 769.50 | 762.74 | 2.35% | 43,107 |
| Jun 24, 2025 | 755.30 | 769.40 | 747.00 | 751.80 | 745.20 | 0.33% | 24,006 |
| Jun 23, 2025 | 759.60 | 759.85 | 748.00 | 749.30 | 742.72 | -1.36% | 22,458 |
| Jun 20, 2025 | 746.35 | 768.35 | 743.60 | 759.60 | 752.93 | 2.21% | 27,548 |
| Jun 19, 2025 | 750.00 | 767.00 | 737.00 | 743.15 | 736.63 | -1.18% | 16,039 |
| Jun 18, 2025 | 752.00 | 777.00 | 748.80 | 752.05 | 745.45 | -0.31% | 36,713 |
| Jun 17, 2025 | 754.90 | 761.40 | 742.00 | 754.40 | 747.78 | 0.69% | 16,818 |
| Jun 16, 2025 | 755.00 | 755.00 | 736.65 | 749.20 | 742.62 | 0.02% | 14,620 |
| Jun 13, 2025 | 744.50 | 757.45 | 722.70 | 749.05 | 742.47 | 0.61% | 23,171 |
| Jun 12, 2025 | 770.00 | 773.60 | 742.05 | 744.50 | 737.96 | -2.42% | 27,443 |
| Jun 11, 2025 | 768.00 | 784.00 | 755.00 | 762.95 | 756.25 | -0.48% | 24,906 |
| Jun 10, 2025 | 770.00 | 776.50 | 761.00 | 766.60 | 759.87 | 0.68% | 47,290 |
| Jun 9, 2025 | 747.00 | 767.80 | 741.00 | 761.45 | 754.77 | 2.19% | 22,747 |
| Jun 6, 2025 | 754.50 | 780.00 | 741.65 | 745.10 | 738.56 | -0.21% | 35,490 |
| Jun 5, 2025 | 740.40 | 774.85 | 740.40 | 746.65 | 740.10 | 0.33% | 25,155 |
| Jun 4, 2025 | 747.05 | 751.50 | 736.55 | 744.20 | 737.67 | 0.62% | 12,557 |
| Jun 3, 2025 | 755.45 | 755.45 | 738.00 | 739.65 | 733.16 | -1.11% | 7,969 |
| Jun 2, 2025 | 732.20 | 751.00 | 731.50 | 747.95 | 741.38 | 1.09% | 22,285 |
| May 30, 2025 | 770.00 | 770.00 | 733.70 | 739.85 | 733.36 | -3.50% | 29,387 |
| May 29, 2025 | 770.00 | 776.00 | 760.00 | 766.65 | 759.92 | 0.14% | 13,889 |
| May 28, 2025 | 793.45 | 793.45 | 763.00 | 765.55 | 758.83 | -3.52% | 21,154 |
| May 27, 2025 | 764.95 | 804.95 | 761.00 | 793.45 | 786.48 | 4.13% | 93,222 |
| May 26, 2025 | 765.05 | 773.35 | 760.10 | 761.95 | 755.26 | -0.27% | 12,608 |