Wise Travel India Limited (NSE:WTICAB)
India · Delayed Price · Currency is INR 102.50
0.00 (0.00%)
At close: Sep 9, 2026
Wise Travel India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 100.00 | 105.00 | 100.00 | 102.50 | 102.50 | 1.13% | 16,500 |
| Sep 7, 2026 | 104.50 | 105.00 | 99.00 | 101.35 | 101.35 | -2.69% | 44,000 |
| Sep 4, 2026 | 110.00 | 110.00 | 104.00 | 104.15 | 104.15 | -2.66% | 21,500 |
| Sep 3, 2026 | 106.50 | 108.00 | 103.50 | 107.00 | 107.00 | - | 11,000 |
| Sep 2, 2026 | 102.00 | 107.90 | 101.50 | 107.00 | 107.00 | -2.01% | 88,000 |
| Sep 1, 2026 | 107.95 | 113.90 | 107.50 | 109.20 | 109.20 | 1.91% | 19,000 |
| Aug 31, 2026 | 108.00 | 109.00 | 106.00 | 107.15 | 107.15 | -0.23% | 13,500 |
| Aug 28, 2026 | 103.00 | 107.90 | 102.80 | 107.40 | 107.40 | 4.47% | 7,500 |
| Aug 27, 2026 | 109.00 | 109.00 | 102.00 | 102.80 | 102.80 | -5.69% | 13,000 |
| Aug 26, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 1,500 |
| Aug 25, 2026 | 108.95 | 109.00 | 108.00 | 108.00 | 108.00 | -0.78% | 5,500 |
| Aug 24, 2026 | 102.25 | 109.00 | 102.25 | 108.85 | 108.85 | 6.45% | 26,500 |
| Aug 21, 2026 | 102.05 | 104.00 | 101.00 | 102.25 | 102.25 | -1.30% | 22,000 |
| Aug 20, 2026 | 103.05 | 107.75 | 101.65 | 103.60 | 103.60 | 0.53% | 13,500 |
| Aug 19, 2026 | 105.00 | 105.00 | 103.00 | 103.05 | 103.05 | -1.86% | 8,500 |
| Aug 18, 2026 | 102.25 | 105.95 | 102.15 | 105.00 | 105.00 | -0.14% | 16,000 |
| Aug 17, 2026 | 109.00 | 109.00 | 104.60 | 105.15 | 105.15 | -3.18% | 38,500 |
| Aug 14, 2026 | 112.00 | 114.00 | 108.00 | 108.60 | 108.60 | -2.73% | 11,500 |
| Aug 13, 2026 | 107.80 | 114.60 | 107.60 | 111.65 | 111.65 | -0.18% | 14,500 |
| Aug 12, 2026 | 113.95 | 115.80 | 110.20 | 111.85 | 111.85 | -1.84% | 11,000 |
| Aug 11, 2026 | 113.00 | 114.00 | 113.00 | 113.95 | 113.95 | 1.29% | 11,000 |
| Aug 10, 2026 | 115.00 | 116.65 | 110.00 | 112.50 | 112.50 | -1.92% | 29,500 |
| Aug 7, 2026 | 117.00 | 117.00 | 114.10 | 114.70 | 114.70 | -1.21% | 4,500 |
| Aug 6, 2026 | 116.15 | 116.15 | 115.50 | 116.10 | 116.10 | 0.96% | 3,500 |
| Aug 5, 2026 | 117.95 | 117.95 | 114.10 | 115.00 | 115.00 | 1.86% | 20,500 |
| Aug 4, 2026 | 120.00 | 120.00 | 112.00 | 112.90 | 112.90 | -4.28% | 39,500 |
| Aug 3, 2026 | 116.50 | 120.00 | 113.00 | 117.95 | 117.95 | 5.64% | 15,000 |
| Jul 31, 2026 | 113.00 | 116.30 | 111.00 | 111.65 | 111.65 | -1.19% | 12,000 |
| Jul 30, 2026 | 112.25 | 113.90 | 112.00 | 113.00 | 113.00 | 0.67% | 10,000 |
| Jul 29, 2026 | 115.50 | 116.00 | 112.00 | 112.25 | 112.25 | -0.66% | 17,000 |
| Jul 28, 2026 | 119.60 | 119.60 | 110.05 | 113.00 | 113.00 | -5.52% | 40,000 |
| Jul 27, 2026 | 124.70 | 124.70 | 117.00 | 119.60 | 119.60 | 1.23% | 9,000 |
| Jul 24, 2026 | 118.50 | 120.70 | 113.85 | 118.15 | 118.15 | -1.42% | 10,000 |
| Jul 23, 2026 | 119.20 | 120.90 | 119.20 | 119.85 | 119.85 | -0.25% | 5,000 |
| Jul 22, 2026 | 125.00 | 126.20 | 120.15 | 120.15 | 120.15 | -5.36% | 7,500 |
| Jul 21, 2026 | 130.00 | 133.00 | 122.00 | 126.95 | 126.95 | -2.04% | 12,500 |
| Jul 20, 2026 | 135.90 | 135.90 | 128.50 | 129.60 | 129.60 | -0.80% | 8,000 |
| Jul 17, 2026 | 128.00 | 131.00 | 122.55 | 130.65 | 130.65 | -0.27% | 17,000 |
| Jul 16, 2026 | 137.05 | 137.85 | 131.00 | 131.00 | 131.00 | -3.96% | 20,000 |
| Jul 15, 2026 | 135.00 | 140.00 | 130.95 | 136.40 | 136.40 | 1.30% | 43,500 |
| Jul 14, 2026 | 126.15 | 135.30 | 126.15 | 134.65 | 134.65 | 6.74% | 43,000 |
| Jul 13, 2026 | 116.10 | 126.75 | 116.10 | 126.15 | 126.15 | 4.39% | 28,000 |
| Jul 10, 2026 | 120.50 | 120.90 | 120.00 | 120.85 | 120.85 | 1.21% | 6,000 |
| Jul 9, 2026 | 123.50 | 126.00 | 119.00 | 119.40 | 119.40 | -0.04% | 28,000 |
| Jul 8, 2026 | 122.90 | 123.00 | 118.00 | 119.45 | 119.45 | -4.44% | 27,500 |
| Jul 7, 2026 | 122.05 | 125.90 | 122.05 | 125.00 | 125.00 | 2.50% | 12,500 |
| Jul 6, 2026 | 121.50 | 123.00 | 118.10 | 121.95 | 121.95 | -0.12% | 17,000 |
| Jul 3, 2026 | 119.00 | 123.00 | 117.05 | 122.10 | 122.10 | 5.12% | 27,000 |
| Jul 2, 2026 | 118.00 | 118.50 | 114.00 | 116.15 | 116.15 | 2.92% | 25,500 |
| Jul 1, 2026 | 108.85 | 116.00 | 107.90 | 112.85 | 112.85 | 5.47% | 44,500 |