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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Wheels India Limited (WHEELS.NS) NSE