Wheels India Limited (NSE:WHEELS)
India · Delayed Price · Currency is INR 751.00
+18.85 (2.57%)
Sep 8, 2025, 3:29 PM IST
Wheels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 734.10 | 753.70 | 730.45 | 749.80 | 749.80 | 2.41% | 11,504 |
| Sep 5, 2025 | 741.35 | 741.40 | 722.00 | 732.15 | 732.15 | -0.69% | 12,584 |
| Sep 4, 2025 | 745.85 | 749.00 | 734.00 | 737.25 | 737.25 | -0.66% | 13,163 |
| Sep 3, 2025 | 735.05 | 746.80 | 729.45 | 742.15 | 742.15 | 0.67% | 14,976 |
| Sep 2, 2025 | 738.10 | 753.00 | 733.75 | 737.20 | 737.20 | 0.33% | 13,256 |
| Sep 1, 2025 | 726.00 | 739.00 | 726.00 | 734.75 | 734.75 | 0.24% | 19,265 |
| Aug 29, 2025 | 735.00 | 747.95 | 730.00 | 733.00 | 733.00 | -1.05% | 6,766 |
| Aug 28, 2025 | 737.70 | 760.00 | 731.35 | 740.80 | 740.80 | 0.08% | 10,414 |
| Aug 26, 2025 | 741.30 | 752.40 | 735.00 | 740.20 | 740.20 | -1.09% | 11,765 |
| Aug 25, 2025 | 750.00 | 765.00 | 743.55 | 748.35 | 748.35 | -0.87% | 11,342 |
| Aug 22, 2025 | 760.20 | 773.05 | 752.00 | 754.90 | 754.90 | -1.24% | 12,523 |
| Aug 21, 2025 | 742.45 | 776.00 | 741.00 | 764.35 | 764.35 | 3.46% | 59,635 |
| Aug 20, 2025 | 730.00 | 740.20 | 729.25 | 738.80 | 738.80 | 1.80% | 10,237 |
| Aug 19, 2025 | 728.90 | 732.60 | 719.95 | 725.75 | 725.75 | -0.08% | 16,024 |
| Aug 18, 2025 | 724.50 | 738.00 | 722.15 | 726.35 | 726.35 | 1.16% | 13,371 |
| Aug 14, 2025 | 721.05 | 729.30 | 716.25 | 718.05 | 718.05 | -0.37% | 9,748 |
| Aug 13, 2025 | 732.65 | 745.00 | 714.05 | 720.70 | 720.70 | -1.19% | 54,958 |
| Aug 12, 2025 | 737.60 | 747.65 | 724.00 | 729.40 | 729.40 | -1.11% | 6,995 |
| Aug 11, 2025 | 730.00 | 743.00 | 717.05 | 737.60 | 737.60 | 1.85% | 14,219 |
| Aug 8, 2025 | 729.00 | 730.95 | 719.55 | 724.20 | 724.20 | 0.47% | 11,810 |
| Aug 7, 2025 | 720.00 | 730.40 | 712.45 | 720.80 | 720.80 | -0.85% | 16,840 |
| Aug 6, 2025 | 741.10 | 748.45 | 723.10 | 727.00 | 727.00 | -1.32% | 29,017 |
| Aug 5, 2025 | 759.00 | 795.05 | 732.00 | 736.75 | 736.75 | -2.13% | 97,144 |
| Aug 4, 2025 | 760.40 | 760.40 | 747.40 | 752.75 | 752.75 | 0.35% | 11,083 |
| 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 |