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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 18, 2024	778.9	774.45	774.45	778.9	756.65	8,459
October 17, 2024	790	775.15	775.15	800	770	69,915
October 16, 2024	735	781.85	781.85	785.8	735	72,390
October 15, 2024	739.4	738.85	738.85	752.45	722.7	20,047
October 14, 2024	747.3	739.4	739.4	749.6	730	13,390
October 11, 2024	748.45	743.55	743.55	756.75	737.95	9,835
October 10, 2024	742.7	748.8	748.8	760	737	10,338
October 09, 2024	737	744.95	744.95	750	736.1	7,615
October 08, 2024	707	734.1	734.1	737.25	695	15,574
October 07, 2024	739.05	709.35	709.35	743.1	700	38,259
October 04, 2024	746.05	732.95	732.95	749.95	725	26,957
October 03, 2024	742.05	742.65	742.65	766.55	736.15	25,004
October 01, 2024	767.95	762.3	762.3	780	755.75	13,770
September 30, 2024	766	764.35	764.35	775.05	757	16,147
September 27, 2024	775.4	772.95	772.95	787.85	770	18,549
September 26, 2024	785.15	775.4	775.4	792.55	771	21,038
September 25, 2024	801.2	789.4	789.4	807.9	787	35,546
September 24, 2024	800	800.7	800.7	810.65	785.25	42,430
September 23, 2024	795	802.6	802.6	806.95	768	47,411
September 20, 2024	738.8	780.2	780.2	784.95	735.15	55,013
September 19, 2024	769.95	731.5	731.5	769.95	728.6	69,857
September 18, 2024	783.85	765	765	785.55	761.6	29,328
September 17, 2024	796	782.3	782.3	797.25	776.35	29,889
September 16, 2024	799.5	792.3	792.3	804.6	786.55	19,349
September 15, 2024	799.5	801.55	801.55	802.05	792.55	985
September 13, 2024	792.45	799.5	799.5	810	788.25	16,663
September 12, 2024	794.2	790.55	790.55	800	783.35	16,663
September 11, 2024	800	790.2	790.2	807	786.1	17,773
September 10, 2024	790.35	796.2	796.2	804.45	790.35	17,766
September 09, 2024	791	786.4	786.4	799	784.75	21,564
September 08, 2024	791	786.4	786.4	799	784.75	21,564
September 06, 2024	830	802.35	802.35	830	800	22,330
September 05, 2024	823.85	822.5	822.5	835	816	44,119
September 04, 2024	807	819.75	819.75	823.85	777.8	29,849
September 03, 2024	815.9	807.15	807.15	818.5	802	25,073
September 02, 2024	810.6	815.2	815.2	827.1	806.95	7,088
September 01, 2024	810.6	814.25	814.25	827.1	801.1	42,686
August 30, 2024	813.5	802.55	802.55	824	798.05	42,640
August 29, 2024	824.5	809.45	809.45	829.9	798	41,848
August 28, 2024	849.15	820.35	820.35	855	815	56,861
August 27, 2024	847.9	844.9	844.9	854.55	837.6	36,517
August 26, 2024	854.15	841.55	841.55	860.5	840	37,260
August 25, 2024	854.15	841.55	841.55	860.5	840	37,260
August 23, 2024	858.9	849.9	849.9	864.9	844	46,854
August 22, 2024	868.9	853.1	853.1	907	848.4	251,900
August 21, 2024	817	859.3	859.3	863.95	813.5	128,714
August 20, 2024	835	814.15	814.15	835	813	13,831
August 19, 2024	800	828.15	828.15	829.9	799.2	45,126
August 18, 2024	800	828.15	828.15	829.9	799.2	45,126
August 16, 2024	791	796.1	796.1	803.95	789.1	24,881
August 15, 2024	791	796.1	796.1	803.95	789.1	24,881
August 14, 2024	794	793.2	793.2	800.75	774.85	33,845
August 13, 2024	810	790.1	790.1	810	790	30,869
August 12, 2024	810	808.7	808.7	817	800.85	19,797
August 11, 2024	810	808.7	808.7	817	800.85	19,797
August 09, 2024	797.85	812.1	812.1	814	797.85	30,147
August 08, 2024	797	797.3	797.3	809.6	794	17,299
August 07, 2024	798.9	805.2	805.2	809	790.05	30,267
August 06, 2024	787.95	790.2	790.2	808.9	783.9	49,757
August 05, 2024	825.4	777.3	777.3	825.4	764.4	107,321

Wheels India Limited (WHEELS.NS) NSE