Wise Travel India Limited (NSE:WTICAB)
India · Delayed Price · Currency is INR 111.00
+4.00 (3.74%)
Jul 1, 2026, 10:59 AM IST
Wise Travel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 108.00 | 112.00 | 106.15 | 107.00 | 107.00 | -3.30% | 25,500 |
| Jun 29, 2026 | 112.00 | 113.00 | 110.00 | 110.65 | 110.65 | -1.21% | 12,000 |
| Jun 25, 2026 | 114.10 | 115.80 | 111.30 | 112.00 | 112.00 | -3.11% | 15,000 |
| Jun 24, 2026 | 114.05 | 117.95 | 113.80 | 115.60 | 115.60 | 0.87% | 13,000 |
| Jun 23, 2026 | 124.00 | 124.85 | 112.45 | 114.60 | 114.60 | -7.28% | 37,500 |
| Jun 22, 2026 | 132.00 | 133.80 | 118.35 | 123.60 | 123.60 | -6.01% | 104,000 |
| Jun 19, 2026 | 126.05 | 134.95 | 126.05 | 131.50 | 131.50 | 5.33% | 104,500 |
| Jun 18, 2026 | 112.00 | 125.90 | 109.00 | 124.85 | 124.85 | 12.48% | 111,000 |
| Jun 17, 2026 | 104.00 | 113.50 | 103.00 | 111.00 | 111.00 | 12.69% | 141,000 |
| Jun 16, 2026 | 95.50 | 107.25 | 95.50 | 98.50 | 98.50 | 4.40% | 47,500 |
| Jun 15, 2026 | 97.50 | 97.50 | 90.50 | 94.35 | 94.35 | 2.72% | 74,500 |
| Jun 12, 2026 | 95.00 | 95.00 | 89.65 | 91.85 | 91.85 | -1.87% | 50,500 |
| Jun 11, 2026 | 97.55 | 97.60 | 93.00 | 93.60 | 93.60 | -5.22% | 21,000 |
| Jun 10, 2026 | 104.40 | 104.40 | 97.45 | 98.75 | 98.75 | -5.41% | 23,500 |
| Jun 9, 2026 | 105.00 | 106.00 | 100.25 | 104.40 | 104.40 | 4.40% | 30,500 |
| Jun 8, 2026 | 96.90 | 101.00 | 96.75 | 100.00 | 100.00 | 3.09% | 34,000 |
| Jun 5, 2026 | 97.00 | 98.05 | 96.50 | 97.00 | 97.00 | - | 3,500 |
| Jun 4, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | -0.46% | 2,500 |
| Jun 3, 2026 | 99.95 | 100.00 | 95.60 | 97.45 | 97.45 | -1.17% | 8,500 |
| Jun 2, 2026 | 93.75 | 104.00 | 93.75 | 98.60 | 98.60 | 5.01% | 38,000 |
| Jun 1, 2026 | 102.00 | 102.00 | 90.00 | 93.90 | 93.90 | 0.11% | 19,000 |
| May 29, 2026 | 98.95 | 105.00 | 93.00 | 93.80 | 93.80 | -2.34% | 50,500 |
| May 27, 2026 | 98.00 | 98.00 | 96.05 | 96.05 | 96.05 | 2.51% | 4,000 |
| May 26, 2026 | 96.35 | 96.35 | 93.05 | 93.70 | 93.70 | -0.32% | 3,000 |
| May 25, 2026 | 94.00 | 95.45 | 90.15 | 94.00 | 94.00 | 3.30% | 10,000 |
| May 22, 2026 | 87.95 | 92.95 | 86.00 | 91.00 | 91.00 | 9.70% | 15,500 |
| May 21, 2026 | 90.10 | 90.35 | 81.60 | 82.95 | 82.95 | -7.42% | 37,500 |
| May 20, 2026 | 89.65 | 91.00 | 89.00 | 89.60 | 89.60 | -0.06% | 4,000 |
| May 19, 2026 | 92.30 | 92.40 | 89.00 | 89.65 | 89.65 | 1.64% | 8,500 |
| May 18, 2026 | 99.00 | 99.00 | 87.00 | 88.20 | 88.20 | -9.77% | 55,000 |
| May 15, 2026 | 96.00 | 98.75 | 93.00 | 97.75 | 97.75 | 2.25% | 24,000 |
| May 14, 2026 | 95.60 | 98.80 | 95.60 | 95.60 | 95.60 | -2.50% | 17,000 |
| May 13, 2026 | 99.85 | 99.90 | 98.05 | 98.05 | 98.05 | 2.03% | 5,500 |
| May 12, 2026 | 102.50 | 102.65 | 92.00 | 96.10 | 96.10 | -5.88% | 32,000 |
| May 11, 2026 | 101.35 | 103.40 | 100.05 | 102.10 | 102.10 | 0.74% | 8,000 |
| May 8, 2026 | 102.95 | 102.95 | 100.10 | 101.35 | 101.35 | -2.41% | 20,500 |
| May 7, 2026 | 102.50 | 103.85 | 100.00 | 103.85 | 103.85 | 1.42% | 72,000 |
| May 6, 2026 | 104.85 | 104.85 | 102.00 | 102.40 | 102.40 | 0.44% | 5,000 |
| May 5, 2026 | 106.00 | 106.00 | 100.00 | 101.95 | 101.95 | -3.91% | 41,000 |
| May 4, 2026 | 108.60 | 109.55 | 105.00 | 106.10 | 106.10 | -7.78% | 19,000 |
| Apr 29, 2026 | 115.20 | 122.90 | 114.10 | 115.05 | 115.05 | 1.90% | 37,000 |
| Apr 28, 2026 | 103.85 | 117.00 | 103.85 | 112.90 | 112.90 | 10.74% | 38,500 |
| Apr 27, 2026 | 101.10 | 104.75 | 101.00 | 101.95 | 101.95 | 1.19% | 2,500 |
| Apr 24, 2026 | 100.75 | 105.00 | 100.00 | 100.75 | 100.75 | -1.90% | 10,000 |
| Apr 23, 2026 | 108.95 | 108.95 | 101.00 | 102.70 | 102.70 | -3.34% | 12,500 |
| Apr 22, 2026 | 103.90 | 108.70 | 103.90 | 106.25 | 106.25 | 3.06% | 16,000 |
| Apr 21, 2026 | 103.40 | 104.75 | 101.15 | 103.10 | 103.10 | 1.68% | 10,500 |
| Apr 20, 2026 | 102.00 | 103.70 | 101.00 | 101.40 | 101.40 | -0.15% | 20,500 |
| Apr 17, 2026 | 105.00 | 105.95 | 100.00 | 101.55 | 101.55 | 0.45% | 55,000 |
| Apr 16, 2026 | 104.00 | 107.85 | 100.00 | 101.10 | 101.10 | -2.79% | 32,000 |