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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	734.1	749.8	749.8	753.7	730.45	11,504
September 05, 2025	741.35	732.15	732.15	741.4	722	12,584
September 04, 2025	745.85	737.25	737.25	749	734	13,163
September 03, 2025	735.05	742.15	742.15	746.8	729.45	14,976
September 02, 2025	738.1	737.2	737.2	753	733.75	13,256
September 01, 2025	726	734.75	734.75	739	726	19,265
August 29, 2025	735	733	733	747.95	730	6,766
August 28, 2025	737.7	740.8	740.8	760	731.35	10,414
August 26, 2025	741.3	741	741	752.4	739	5,977
August 25, 2025	750	748.35	748.35	765	743.55	11,342
August 22, 2025	760.2	754.9	754.9	773.05	752	12,523
August 21, 2025	742.45	764.35	764.35	776	741	59,635
August 20, 2025	730	738.8	738.8	740.2	729.25	10,237
August 19, 2025	728.9	725.75	725.75	732.6	719.95	16,020
August 18, 2025	724.5	726.35	726.35	738	722.15	13,186
August 14, 2025	721.05	718.05	718.05	729.3	716.25	9,748
August 13, 2025	732.65	720.7	720.7	745	714.05	54,958
August 12, 2025	737.6	729.4	729.4	747.65	724	6,995
August 11, 2025	730	737.6	737.6	743	717.05	14,219
August 08, 2025	729	724.2	724.2	730.95	719.55	11,810
August 07, 2025	720	720.8	720.8	730.4	712.45	16,748
August 06, 2025	741.1	727	727	748.45	723.1	29,017
August 05, 2025	759	736.75	736.75	795.05	732	97,144
August 04, 2025	760.4	752.75	752.75	760.4	747.4	11,083
August 01, 2025	760	750.1	750.1	774.45	745	18,009
July 31, 2025	756	764.7	764.7	774.75	756	17,611
July 30, 2025	780	772.5	772.5	780	770	17,117
July 29, 2025	766	772.95	772.95	776.3	762	11,098
July 28, 2025	800	765.45	765.45	805	756	37,882
July 25, 2025	812	797.4	797.4	814	791.55	17,632
July 24, 2025	824.6	815.35	815.35	826	812.1	17,038
July 23, 2025	833	825.55	825.55	836	818.5	31,333
July 22, 2025	823	828.9	828.9	833.7	817.35	34,776
July 21, 2025	815	826.2	826.2	851	815	158,548
July 18, 2025	815	813.85	813.85	817.85	796.25	19,276
July 17, 2025	802.05	808.4	808.4	826.5	802.05	39,039
July 16, 2025	803	808.3	808.3	818	800.4	40,565
July 15, 2025	797	798.15	798.15	814.95	792.25	38,515
July 14, 2025	804.3	794.25	794.25	807.2	786.3	19,763
July 11, 2025	787.1	796.35	796.35	806.85	775	24,765
July 10, 2025	802	787.1	787.1	802.6	782	20,996
July 09, 2025	799.8	800.8	793.77	808.9	793.65	23,125
July 08, 2025	809.8	800.25	793.22	825.9	793	65,523
July 07, 2025	825	800.35	793.32	828	795.05	26,889
July 04, 2025	810	821.75	821.75	823.75	798.25	38,231
July 03, 2025	803	803.55	803.55	815.1	802.15	21,336

Wheels India Limited (WHEELS.NS) NSE