Wheels India Limited (NSE:WHEELS)
India · Delayed Price · Currency is INR 1,255.50
+17.70 (1.43%)
May 6, 2026, 3:30 PM IST
Wheels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 935.50 | 940.00 | 913.30 | 918.35 | 918.35 | -1.02% | 32,059 |
| Mar 10, 2026 | 925.20 | 937.85 | 913.00 | 927.80 | 927.80 | 1.18% | 72,071 |
| Mar 9, 2026 | 875.00 | 935.55 | 845.00 | 917.00 | 917.00 | 4.17% | 235,183 |
| Mar 6, 2026 | 887.80 | 895.10 | 877.00 | 880.25 | 880.25 | -0.81% | 19,387 |
| Mar 5, 2026 | 872.00 | 893.90 | 854.75 | 887.40 | 887.40 | 1.79% | 26,161 |
| Mar 4, 2026 | 855.60 | 880.60 | 848.50 | 871.80 | 871.80 | -0.55% | 29,866 |
| Mar 2, 2026 | 861.00 | 895.05 | 840.00 | 876.60 | 876.60 | -2.79% | 51,131 |
| Feb 27, 2026 | 908.95 | 915.00 | 896.45 | 901.80 | 901.80 | -0.29% | 32,516 |
| Feb 26, 2026 | 891.00 | 910.00 | 889.65 | 904.45 | 904.45 | 1.24% | 33,176 |
| Feb 25, 2026 | 885.15 | 911.95 | 885.15 | 893.35 | 893.35 | 0.16% | 26,319 |
| Feb 24, 2026 | 908.00 | 908.00 | 877.05 | 891.95 | 891.95 | -0.72% | 24,745 |
| Feb 23, 2026 | 904.80 | 929.00 | 891.60 | 898.40 | 898.40 | 0.09% | 33,923 |
| Feb 20, 2026 | 921.40 | 939.00 | 891.35 | 897.60 | 897.60 | -2.22% | 37,154 |
| Feb 19, 2026 | 930.50 | 945.00 | 910.90 | 918.00 | 918.00 | -1.92% | 49,367 |
| Feb 18, 2026 | 935.15 | 948.70 | 930.05 | 935.95 | 935.95 | 0.09% | 33,945 |