Wise Travel India Limited (NSE:WTICAB)
India · Delayed Price · Currency is INR 103.85
+1.45 (1.42%)
May 7, 2026, 2:59 PM IST
Wise Travel India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |