Wheels India Limited - WHEELS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	831.2	828.35	828.35	838.5	824	20,557
December 04, 2025	844.9	837.5	837.5	844.95	829.6	18,372
December 03, 2025	840	841.45	841.45	848.25	835	17,197
December 02, 2025	851.5	845.75	845.75	864.8	838	40,788
December 01, 2025	858	857.2	857.2	874.85	853.55	18,408
November 28, 2025	851	861.55	861.55	888	851	63,903
November 27, 2025	855	854.6	854.6	863.1	848.65	14,189
November 26, 2025	847.2	855.3	855.3	862.7	847.2	21,238
November 25, 2025	851.95	847.8	847.8	857.05	841.05	13,194
November 24, 2025	857.95	851.95	851.95	866.95	845.05	25,966
November 21, 2025	860	857.25	857.25	873.9	854.05	27,473
November 19, 2025	899.85	872.65	872.65	900.95	870	21,653
November 18, 2025	892.05	893.05	893.05	898.7	885	21,400
November 17, 2025	895	892.15	892.15	897.2	883.35	20,583
November 14, 2025	878	884.8	884.8	889.8	876	19,891
November 13, 2025	893.9	881	881	896	879.9	32,769
November 12, 2025	905	888.55	888.55	906.7	882.5	33,240
November 11, 2025	899.4	896.1	896.1	903.45	888.8	26,344
November 10, 2025	910	898.5	898.5	912.65	896.4	23,771
November 07, 2025	934.65	905.5	905.5	934.65	896.4	73,865
November 06, 2025	929.95	926.7	926.7	942.9	914.55	89,912
November 04, 2025	927.9	917.15	917.15	936.55	910.6	70,967
November 03, 2025	902.15	918.75	918.75	927.85	870.1	155,482
October 31, 2025	949.3	902.15	902.15	977	893	350,667
October 30, 2025	938.8	939.15	939.15	949.4	930	44,298
October 29, 2025	928.25	933.05	933.05	938.25	925.55	33,275
October 28, 2025	944	927.65	927.65	950.1	921.6	51,903
October 27, 2025	942.95	937.05	937.05	946.1	930	58,449
October 24, 2025	945.1	947.45	947.45	959.7	935.4	64,364
October 23, 2025	971	944.55	944.55	978.5	940	127,541
October 21, 2025	939	960.2	960.2	965	937	78,183
October 20, 2025	919.9	927.75	927.75	937	901	92,125
October 17, 2025	923.5	911	911	923.5	907	31,746
October 16, 2025	937	919.8	919.8	937	911.15	39,331
October 15, 2025	930	931.25	931.25	935.35	915.2	51,752
October 14, 2025	938	924.85	924.85	938	905	48,935
October 13, 2025	936	927.7	927.7	945.7	925.05	60,835
October 10, 2025	936.6	937	937	949.7	925.75	111,644
October 09, 2025	928.9	939.05	939.05	944.8	902.65	145,015
October 08, 2025	887.7	920.35	920.35	957	880.4	469,427
October 07, 2025	876	880.35	880.35	894.7	855.8	154,035
October 06, 2025	884.4	867.1	867.1	884.4	851.55	169,435
October 03, 2025	874	876.85	876.85	885.5	865.2	80,745
October 01, 2025	908	876.55	876.55	922.6	870	168,099
September 30, 2025	907.2	903.9	903.9	933	895.05	238,180
September 29, 2025	880.8	900	900	918.9	880.45	365,957
September 26, 2025	863.8	863.5	863.5	885	856	171,911
September 25, 2025	869	870.9	870.9	898	855.9	327,614
September 24, 2025	835.7	862.3	862.3	911.95	835.7	1.42M
September 23, 2025	798.5	809.15	809.15	816.6	798	187,741
September 22, 2025	802.3	797.7	797.7	822.75	791.45	46,212
September 19, 2025	812.85	807.25	807.25	828.8	801.7	56,426
September 18, 2025	819.85	818.7	818.7	825.95	807.05	33,490
September 17, 2025	797.95	812.15	812.15	826.85	789.6	70,632
September 16, 2025	794.45	791.6	791.6	808.45	782.95	43,505
September 15, 2025	740	789.3	789.3	812	737.05	131,401
September 12, 2025	747	742.65	742.65	752.2	740.3	9,664
September 11, 2025	743.9	743.85	743.85	759	739.55	33,624
September 10, 2025	736.35	740.95	740.95	747.95	736.35	6,965
September 09, 2025	757.85	736.45	736.45	757.85	731.35	17,907

Wheels India Limited (WHEELS.NS) NSE