Wise Travel India Limited (NSE:WTICAB)
India · Delayed Price · Currency is INR 97.45
-1.15 (-1.17%)
Jun 3, 2026, 3:28 PM IST
Wise Travel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 106.00 | 109.00 | 99.20 | 104.00 | 104.00 | 2.01% | 20,500 |
| Apr 13, 2026 | 100.05 | 103.00 | 98.30 | 101.95 | 101.95 | -3.14% | 26,000 |
| Apr 10, 2026 | 110.00 | 110.00 | 100.00 | 105.25 | 105.25 | -4.32% | 19,500 |
| Apr 9, 2026 | 108.00 | 111.90 | 108.00 | 110.00 | 110.00 | 1.66% | 12,500 |
| Apr 8, 2026 | 95.00 | 109.80 | 95.00 | 108.20 | 108.20 | 14.20% | 26,000 |
| Apr 7, 2026 | 97.45 | 97.45 | 92.30 | 94.75 | 94.75 | -0.26% | 4,000 |
| Apr 6, 2026 | 97.00 | 99.95 | 95.00 | 95.00 | 95.00 | -1.09% | 13,000 |
| 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 |