Wheels India Limited (NSE:WHEELS)
India · Delayed Price · Currency is INR 1,659.50
+59.00 (3.69%)
May 27, 2026, 3:30 PM IST
Wheels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,612.90 | 1,665.00 | 1,601.00 | 1,654.50 | 1,654.50 | 3.37% | 87,238 |
| May 26, 2026 | 1,640.10 | 1,667.50 | 1,592.70 | 1,600.50 | 1,600.50 | -2.02% | 100,658 |
| May 25, 2026 | 1,684.00 | 1,691.90 | 1,610.20 | 1,633.50 | 1,633.50 | -2.62% | 173,945 |
| May 22, 2026 | 1,686.00 | 1,744.00 | 1,642.30 | 1,677.50 | 1,677.50 | 0.07% | 241,789 |
| May 21, 2026 | 1,580.00 | 1,725.00 | 1,580.00 | 1,676.40 | 1,676.40 | 7.09% | 519,499 |
| May 20, 2026 | 1,561.20 | 1,609.20 | 1,481.90 | 1,565.40 | 1,565.40 | 0.08% | 184,119 |
| May 19, 2026 | 1,616.50 | 1,630.90 | 1,535.00 | 1,564.20 | 1,564.20 | -1.66% | 247,681 |
| May 18, 2026 | 1,495.10 | 1,657.70 | 1,477.20 | 1,590.60 | 1,590.60 | 8.40% | 2,846,452 |
| May 15, 2026 | 1,339.90 | 1,499.90 | 1,285.00 | 1,467.30 | 1,467.30 | 10.32% | 698,269 |
| May 14, 2026 | 1,336.00 | 1,348.70 | 1,313.40 | 1,330.10 | 1,330.10 | 0.09% | 68,321 |
| May 13, 2026 | 1,263.00 | 1,333.00 | 1,263.00 | 1,328.90 | 1,328.90 | 4.02% | 75,967 |
| May 12, 2026 | 1,325.00 | 1,326.00 | 1,270.00 | 1,277.50 | 1,277.50 | -3.72% | 109,493 |
| May 11, 2026 | 1,325.70 | 1,363.90 | 1,306.20 | 1,326.80 | 1,326.80 | -0.21% | 89,256 |
| May 8, 2026 | 1,335.00 | 1,359.20 | 1,313.20 | 1,329.60 | 1,329.60 | 0.15% | 114,934 |
| May 7, 2026 | 1,268.00 | 1,339.00 | 1,258.20 | 1,327.60 | 1,327.60 | 5.74% | 222,837 |
| May 6, 2026 | 1,237.80 | 1,274.30 | 1,219.90 | 1,255.50 | 1,255.50 | 1.43% | 105,623 |
| May 5, 2026 | 1,260.00 | 1,261.90 | 1,229.60 | 1,237.80 | 1,237.80 | -1.44% | 80,867 |
| May 4, 2026 | 1,226.80 | 1,310.00 | 1,219.00 | 1,255.90 | 1,255.90 | 2.25% | 288,030 |
| Apr 30, 2026 | 1,200.00 | 1,266.95 | 1,185.00 | 1,228.30 | 1,228.30 | 1.82% | 409,570 |
| Apr 29, 2026 | 1,077.25 | 1,277.10 | 1,064.25 | 1,206.35 | 1,206.35 | 13.35% | 2,167,586 |
| Apr 28, 2026 | 1,066.25 | 1,083.00 | 1,043.50 | 1,064.25 | 1,064.25 | 1.07% | 373,189 |
| Apr 27, 2026 | 1,041.00 | 1,068.10 | 1,028.25 | 1,053.00 | 1,053.00 | 0.48% | 72,788 |
| Apr 24, 2026 | 1,060.00 | 1,074.80 | 1,040.00 | 1,047.95 | 1,047.95 | -1.26% | 36,869 |
| Apr 23, 2026 | 1,078.00 | 1,078.45 | 1,043.00 | 1,061.35 | 1,061.35 | -1.47% | 57,696 |
| Apr 22, 2026 | 1,049.95 | 1,091.85 | 1,045.95 | 1,077.20 | 1,077.20 | 2.99% | 83,224 |
| Apr 21, 2026 | 1,075.00 | 1,078.85 | 1,038.05 | 1,045.90 | 1,045.90 | -2.65% | 48,760 |
| Apr 20, 2026 | 1,068.00 | 1,087.50 | 1,041.00 | 1,074.35 | 1,074.35 | 0.68% | 102,711 |
| Apr 17, 2026 | 1,029.90 | 1,075.20 | 1,023.55 | 1,067.05 | 1,067.05 | 3.82% | 154,420 |
| Apr 16, 2026 | 1,047.90 | 1,047.90 | 1,012.00 | 1,027.80 | 1,027.80 | -0.47% | 57,449 |
| Apr 15, 2026 | 1,040.00 | 1,049.55 | 1,008.05 | 1,032.65 | 1,032.65 | 1.04% | 80,630 |
| Apr 13, 2026 | 1,041.00 | 1,049.20 | 1,008.45 | 1,022.05 | 1,022.05 | -2.09% | 115,329 |
| Apr 10, 2026 | 1,020.00 | 1,053.00 | 1,003.95 | 1,043.85 | 1,043.85 | 4.24% | 116,413 |
| Apr 9, 2026 | 1,006.25 | 1,030.20 | 984.50 | 1,001.35 | 1,001.35 | 0.95% | 104,207 |
| Apr 8, 2026 | 984.10 | 1,015.00 | 980.90 | 991.90 | 991.90 | 3.29% | 138,936 |
| Apr 7, 2026 | 939.70 | 992.40 | 928.00 | 960.35 | 960.35 | 2.28% | 87,679 |
| Apr 6, 2026 | 991.00 | 999.00 | 933.60 | 938.90 | 938.90 | -3.64% | 110,878 |
| Apr 2, 2026 | 980.05 | 1,006.45 | 950.30 | 974.35 | 974.35 | -1.34% | 121,551 |
| Apr 1, 2026 | 1,038.00 | 1,044.00 | 977.35 | 987.55 | 987.55 | -0.97% | 142,447 |
| Mar 30, 2026 | 1,075.10 | 1,077.75 | 990.00 | 997.25 | 997.25 | -7.84% | 103,685 |
| Mar 27, 2026 | 1,085.00 | 1,108.95 | 1,065.75 | 1,082.10 | 1,082.10 | -0.68% | 120,344 |
| Mar 25, 2026 | 1,039.90 | 1,099.00 | 1,030.55 | 1,089.55 | 1,089.55 | 6.17% | 179,152 |
| Mar 24, 2026 | 983.00 | 1,036.00 | 983.00 | 1,026.20 | 1,026.20 | 4.38% | 109,450 |
| Mar 23, 2026 | 1,038.10 | 1,054.85 | 972.00 | 983.10 | 983.10 | -4.29% | 206,242 |
| Mar 20, 2026 | 992.95 | 1,048.00 | 990.50 | 1,027.20 | 1,027.20 | 3.71% | 147,501 |
| Mar 19, 2026 | 951.00 | 1,002.00 | 951.00 | 990.50 | 990.50 | 1.77% | 127,285 |
| Mar 18, 2026 | 968.00 | 994.00 | 953.30 | 973.25 | 973.25 | 2.02% | 140,815 |
| Mar 17, 2026 | 929.00 | 973.90 | 918.85 | 953.95 | 953.95 | 3.67% | 191,479 |
| Mar 16, 2026 | 907.50 | 933.90 | 883.05 | 920.15 | 920.15 | 2.39% | 72,827 |
| Mar 13, 2026 | 929.50 | 949.00 | 893.05 | 898.70 | 898.70 | -3.44% | 85,702 |
| Mar 12, 2026 | 911.00 | 933.00 | 892.40 | 930.70 | 930.70 | 1.34% | 40,695 |