Wise Travel India Limited (NSE:WTICAB)
India · Delayed Price · Currency is INR 108.60
-3.05 (-2.73%)
Aug 14, 2026, 3:24 PM IST
Wise Travel India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |