Wise Travel India Limited (NSE:WTICAB)
India · Delayed Price · Currency is INR 106.00
-0.05 (-0.05%)
Mar 13, 2026, 3:12 PM IST
Wise Travel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 105.55 | 108.00 | 103.00 | 106.05 | 106.05 | -3.19% | 24,500 |
| Mar 11, 2026 | 109.70 | 110.00 | 106.05 | 109.55 | 109.55 | 2.05% | 30,000 |
| Mar 10, 2026 | 106.00 | 112.90 | 106.00 | 107.35 | 107.35 | 1.32% | 21,500 |
| Mar 9, 2026 | 109.00 | 109.00 | 104.80 | 105.95 | 105.95 | -3.73% | 63,000 |
| Mar 6, 2026 | 110.50 | 112.00 | 106.50 | 110.05 | 110.05 | -0.86% | 32,000 |
| Mar 5, 2026 | 108.40 | 111.00 | 106.05 | 111.00 | 111.00 | 2.40% | 10,000 |
| Mar 4, 2026 | 110.00 | 110.00 | 105.05 | 108.40 | 108.40 | -4.91% | 15,000 |
| Mar 2, 2026 | 112.05 | 114.00 | 111.00 | 114.00 | 114.00 | -0.09% | 8,000 |
| Feb 27, 2026 | 115.00 | 117.90 | 111.00 | 114.10 | 114.10 | -0.78% | 26,500 |
| Feb 26, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | -2.91% | 7,500 |
| Feb 25, 2026 | 115.05 | 118.45 | 115.00 | 118.45 | 118.45 | 0.64% | 1,500 |
| Feb 24, 2026 | 114.20 | 118.40 | 113.00 | 117.70 | 117.70 | -1.22% | 6,500 |
| Feb 23, 2026 | 105.00 | 120.00 | 105.00 | 119.15 | 119.15 | 2.67% | 3,500 |
| Feb 20, 2026 | 117.30 | 117.30 | 115.25 | 116.05 | 116.05 | -1.07% | 2,000 |
| Feb 19, 2026 | 116.00 | 117.30 | 115.00 | 117.30 | 117.30 | 2.00% | 1,500 |
| Feb 18, 2026 | 118.00 | 119.00 | 112.00 | 115.00 | 115.00 | 2.68% | 19,000 |
| Feb 17, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | -0.75% | 12,500 |
| Feb 16, 2026 | 115.00 | 115.00 | 110.55 | 112.85 | 112.85 | -5.17% | 21,000 |
| Feb 13, 2026 | 120.50 | 120.50 | 119.00 | 119.00 | 119.00 | -2.42% | 2,500 |
| Feb 12, 2026 | 120.00 | 123.80 | 117.45 | 121.95 | 121.95 | 2.22% | 4,500 |
| Feb 11, 2026 | 120.10 | 120.10 | 118.10 | 119.30 | 119.30 | -1.40% | 12,000 |
| Feb 10, 2026 | 122.00 | 122.60 | 120.00 | 121.00 | 121.00 | 1.17% | 7,000 |
| Feb 9, 2026 | 120.00 | 121.55 | 118.00 | 119.60 | 119.60 | -3.08% | 11,000 |
| Feb 6, 2026 | 121.90 | 123.40 | 121.90 | 123.40 | 123.40 | 4.27% | 2,000 |
| Feb 5, 2026 | 121.00 | 121.00 | 115.55 | 118.35 | 118.35 | -1.42% | 6,000 |
| Feb 4, 2026 | 118.80 | 122.00 | 118.80 | 120.05 | 120.05 | 1.18% | 4,500 |
| Feb 3, 2026 | 121.00 | 125.75 | 118.30 | 118.65 | 118.65 | -2.71% | 7,500 |
| Feb 2, 2026 | 122.00 | 122.00 | 121.95 | 121.95 | 121.95 | -5.28% | 1,000 |
| Feb 1, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 3.87% | 500 |
| Jan 30, 2026 | 116.70 | 123.95 | 116.05 | 123.95 | 123.95 | -0.44% | 9,500 |
| Jan 29, 2026 | 116.90 | 124.50 | 115.00 | 124.50 | 124.50 | 6.50% | 6,000 |
| Jan 28, 2026 | 114.00 | 118.60 | 113.50 | 116.90 | 116.90 | 1.65% | 11,000 |
| Jan 27, 2026 | 127.40 | 127.40 | 113.00 | 115.00 | 115.00 | -2.79% | 27,500 |
| Jan 23, 2026 | 123.00 | 123.00 | 118.00 | 118.30 | 118.30 | -5.36% | 11,500 |
| Jan 22, 2026 | 119.00 | 129.95 | 115.00 | 125.00 | 125.00 | 6.84% | 24,000 |
| Jan 21, 2026 | 118.00 | 120.00 | 113.60 | 117.00 | 117.00 | -0.68% | 9,000 |
| Jan 20, 2026 | 117.10 | 122.95 | 117.10 | 117.80 | 117.80 | -4.65% | 22,000 |
| Jan 19, 2026 | 121.30 | 129.80 | 121.30 | 123.55 | 123.55 | -2.49% | 9,000 |
| Jan 16, 2026 | 130.00 | 130.00 | 126.00 | 126.70 | 126.70 | -2.54% | 33,500 |
| Jan 14, 2026 | 133.10 | 134.00 | 130.00 | 130.00 | 130.00 | -1.85% | 3,500 |
| Jan 13, 2026 | 131.95 | 137.50 | 131.75 | 132.45 | 132.45 | 0.38% | 6,000 |
| Jan 12, 2026 | 125.50 | 132.00 | 125.50 | 131.95 | 131.95 | 0.23% | 10,500 |
| Jan 9, 2026 | 131.00 | 135.95 | 130.00 | 131.65 | 131.65 | -1.16% | 36,000 |
| Jan 8, 2026 | 134.05 | 135.00 | 131.50 | 133.20 | 133.20 | -1.33% | 4,500 |
| Jan 7, 2026 | 136.65 | 137.55 | 135.00 | 135.00 | 135.00 | -1.21% | 2,500 |
| Jan 6, 2026 | 132.15 | 140.00 | 132.15 | 136.65 | 136.65 | 1.22% | 11,500 |
| Jan 5, 2026 | 136.80 | 136.80 | 133.20 | 135.00 | 135.00 | -1.32% | 15,000 |
| Jan 2, 2026 | 137.25 | 137.25 | 134.40 | 136.80 | 136.80 | -0.33% | 6,000 |
| Jan 1, 2026 | 135.00 | 139.00 | 134.50 | 137.25 | 137.25 | -0.80% | 6,500 |
| Dec 31, 2025 | 142.60 | 142.60 | 136.00 | 138.35 | 138.35 | -1.14% | 7,000 |