Wise Travel India Limited (NSE:WTICAB)
India · Delayed Price · Currency is INR 96.05
+4.85 (5.32%)
Apr 2, 2026, 3:28 PM IST
Wise Travel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 91.25 | 98.50 | 91.25 | 96.05 | 96.05 | 5.32% | 6,000 |
| Apr 1, 2026 | 79.95 | 91.25 | 79.95 | 91.20 | 91.20 | 19.92% | 37,000 |
| Mar 30, 2026 | 82.00 | 82.00 | 75.15 | 76.05 | 76.05 | -7.48% | 91,500 |
| Mar 27, 2026 | 87.30 | 89.00 | 81.50 | 82.20 | 82.20 | -4.97% | 136,500 |
| Mar 25, 2026 | 84.50 | 88.70 | 84.50 | 86.50 | 86.50 | 4.15% | 178,500 |
| Mar 24, 2026 | 90.00 | 91.00 | 80.50 | 83.05 | 83.05 | -7.62% | 137,000 |
| Mar 23, 2026 | 95.90 | 97.50 | 89.00 | 89.90 | 89.90 | -9.33% | 49,000 |
| Mar 20, 2026 | 105.95 | 106.00 | 98.05 | 99.15 | 99.15 | -3.41% | 43,000 |
| Mar 19, 2026 | 105.00 | 105.00 | 100.00 | 102.65 | 102.65 | -1.63% | 31,500 |
| Mar 18, 2026 | 101.55 | 105.90 | 101.55 | 104.35 | 104.35 | 0.24% | 34,000 |
| Mar 17, 2026 | 102.00 | 106.45 | 102.00 | 104.10 | 104.10 | 2.11% | 25,000 |
| Mar 16, 2026 | 100.20 | 103.40 | 100.05 | 101.95 | 101.95 | -3.82% | 27,000 |
| Mar 13, 2026 | 104.00 | 106.00 | 100.80 | 106.00 | 106.00 | -0.05% | 72,500 |
| 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 |