Enkei Wheels (India) Limited (BOM:533477)
India
· Delayed Price · Currency is INR 419.05
-11.65 (-2.70%)
At close: Mar 9, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 435.30 | 439.95 | 430.10 | 430.70 | 430.70 | -0.03% | 569 |
| Mar 5, 2026 | 430.20 | 444.00 | 425.00 | 430.85 | 430.85 | -0.95% | 1,342 |
| Mar 4, 2026 | 439.50 | 439.50 | 420.00 | 435.00 | 435.00 | -2.85% | 294 |
| Mar 2, 2026 | 451.00 | 451.00 | 404.00 | 447.75 | 447.75 | -5.14% | 3,612 |
| Feb 27, 2026 | 469.05 | 472.30 | 460.00 | 472.00 | 472.00 | 3.14% | 3,248 |
| Feb 26, 2026 | 450.95 | 475.00 | 450.95 | 457.65 | 457.65 | 1.99% | 2,709 |
| Feb 25, 2026 | 474.80 | 475.00 | 437.05 | 448.70 | 448.70 | -3.59% | 1,538 |
| Feb 24, 2026 | 455.95 | 499.95 | 455.00 | 465.40 | 465.40 | 3.59% | 4,076 |
| Feb 23, 2026 | 435.50 | 462.95 | 425.25 | 449.25 | 449.25 | 3.09% | 378 |
| Feb 20, 2026 | 442.95 | 448.00 | 435.50 | 435.80 | 435.80 | 0.43% | 1,229 |
| Feb 19, 2026 | 431.00 | 435.00 | 430.45 | 433.95 | 433.95 | 0.08% | 7,671 |
| Feb 18, 2026 | 438.00 | 444.00 | 425.25 | 433.60 | 433.60 | 0.98% | 3,820 |
| Feb 17, 2026 | 430.55 | 441.00 | 428.00 | 429.40 | 429.40 | -0.27% | 1,271 |
| Feb 16, 2026 | 446.75 | 446.75 | 425.60 | 430.55 | 430.55 | -1.20% | 1,028 |
| Feb 13, 2026 | 440.40 | 448.00 | 425.65 | 435.80 | 435.80 | -1.04% | 3,476 |
| Feb 12, 2026 | 470.00 | 470.00 | 430.00 | 440.40 | 440.40 | -5.69% | 1,506 |
| Feb 11, 2026 | 502.95 | 502.95 | 466.95 | 466.95 | 466.95 | -2.51% | 111 |
| Feb 10, 2026 | 485.00 | 488.00 | 460.00 | 478.95 | 478.95 | 2.73% | 795 |
| Feb 9, 2026 | 426.50 | 475.95 | 426.50 | 466.20 | 466.20 | 4.76% | 315 |
| Feb 6, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.04% | 5 |
| Feb 5, 2026 | 455.05 | 458.90 | 429.25 | 444.80 | 444.80 | -2.08% | 3,236 |
| Feb 4, 2026 | 458.90 | 459.00 | 454.05 | 454.25 | 454.25 | 0.70% | 155 |
| Feb 3, 2026 | 458.00 | 463.00 | 450.00 | 451.10 | 451.10 | 0.27% | 232 |
| Feb 2, 2026 | 444.00 | 454.00 | 444.00 | 449.90 | 449.90 | 1.40% | 116 |
| Feb 1, 2026 | 439.10 | 444.00 | 438.00 | 443.70 | 443.70 | 0.24% | 49 |
| Jan 30, 2026 | 443.00 | 447.00 | 437.00 | 442.65 | 442.65 | 0.60% | 186 |
| Jan 29, 2026 | 442.00 | 442.50 | 435.10 | 440.00 | 440.00 | 1.03% | 61,205 |
| Jan 28, 2026 | 437.00 | 442.00 | 432.10 | 435.50 | 435.50 | 0.24% | 58,607 |
| Jan 27, 2026 | 445.20 | 448.00 | 428.50 | 434.45 | 434.45 | -2.50% | 56,868 |
| Jan 23, 2026 | 451.05 | 451.05 | 440.10 | 445.60 | 445.60 | -3.03% | 1,491 |
| Jan 22, 2026 | 449.50 | 465.00 | 447.20 | 459.50 | 459.50 | 2.93% | 256 |
| Jan 21, 2026 | 471.00 | 471.00 | 445.10 | 446.40 | 446.40 | -2.53% | 862 |
| Jan 20, 2026 | 455.00 | 465.00 | 454.05 | 458.00 | 458.00 | 0.89% | 194 |
| Jan 19, 2026 | 462.00 | 462.00 | 450.10 | 453.95 | 453.95 | -2.25% | 2,183 |
| Jan 16, 2026 | 465.95 | 467.00 | 452.90 | 464.40 | 464.40 | 1.92% | 1,870 |
| Jan 14, 2026 | 460.00 | 478.00 | 455.20 | 455.65 | 455.65 | -0.98% | 1,844 |
| Jan 13, 2026 | 480.00 | 480.00 | 460.00 | 460.15 | 460.15 | -3.54% | 6,146 |
| Jan 12, 2026 | 489.00 | 495.00 | 475.10 | 477.05 | 477.05 | -4.59% | 1,733 |
| Jan 9, 2026 | 504.00 | 504.00 | 489.00 | 500.00 | 500.00 | -0.20% | 32 |
| Jan 7, 2026 | 507.90 | 507.90 | 495.00 | 501.00 | 501.00 | 0.80% | 82 |
| Jan 6, 2026 | 492.50 | 497.00 | 491.00 | 497.00 | 497.00 | 1.04% | 214 |
| Jan 5, 2026 | 503.95 | 504.00 | 483.00 | 491.90 | 491.90 | -0.96% | 760 |
| Jan 2, 2026 | 488.65 | 500.00 | 488.65 | 496.65 | 496.65 | 1.64% | 1,813 |
| Dec 31, 2025 | 500.00 | 500.00 | 487.00 | 488.65 | 488.65 | -1.57% | 2,768 |
| Dec 30, 2025 | 496.00 | 497.00 | 495.80 | 496.45 | 496.45 | -0.54% | 82 |
| Dec 29, 2025 | 532.00 | 535.00 | 490.00 | 499.15 | 499.15 | -1.16% | 690 |
| Dec 26, 2025 | 511.55 | 511.55 | 505.00 | 505.00 | 505.00 | -0.65% | 20 |
| Dec 24, 2025 | 502.00 | 509.00 | 491.10 | 508.30 | 508.30 | 1.46% | 372 |
| Dec 23, 2025 | 505.50 | 508.90 | 501.00 | 501.00 | 501.00 | 3.09% | 356 |
| Dec 22, 2025 | 485.60 | 490.00 | 475.10 | 486.00 | 486.00 | -0.41% | 996 |
| Dec 19, 2025 | 480.00 | 500.00 | 475.10 | 488.00 | 488.00 | 0.06% | 982 |
| Dec 18, 2025 | 480.00 | 490.00 | 480.00 | 487.70 | 487.70 | 1.18% | 252 |
| Dec 17, 2025 | 508.90 | 508.90 | 476.20 | 482.00 | 482.00 | -0.84% | 23,442 |
| Dec 16, 2025 | 494.00 | 500.00 | 485.10 | 486.10 | 486.10 | -1.80% | 33,435 |
| Dec 15, 2025 | 500.00 | 509.00 | 490.10 | 495.00 | 495.00 | -2.56% | 57,850 |
| Dec 12, 2025 | 501.00 | 508.00 | 500.00 | 508.00 | 508.00 | 1.80% | 371 |
| Dec 11, 2025 | 505.65 | 510.00 | 492.00 | 499.00 | 499.00 | -2.07% | 1,172 |
| Dec 10, 2025 | 539.00 | 539.00 | 508.00 | 509.55 | 509.55 | 0.31% | 111 |
| Dec 9, 2025 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 1.54% | 140 |
| Dec 8, 2025 | 505.00 | 510.00 | 495.10 | 500.30 | 500.30 | -1.54% | 2,907 |
| Dec 5, 2025 | 510.00 | 510.00 | 502.10 | 508.15 | 508.15 | -0.13% | 493 |
| Dec 4, 2025 | 508.00 | 510.00 | 500.10 | 508.80 | 508.80 | 0.20% | 639 |
| Dec 3, 2025 | 515.50 | 529.10 | 505.10 | 507.80 | 507.80 | -2.38% | 2,684 |
| Dec 2, 2025 | 524.90 | 525.00 | 520.20 | 520.20 | 520.20 | -0.91% | 289 |
| Dec 1, 2025 | 516.00 | 544.90 | 516.00 | 525.00 | 525.00 | 1.86% | 551 |
| Nov 28, 2025 | 507.05 | 524.90 | 507.05 | 515.40 | 515.40 | -1.24% | 713 |
| Nov 27, 2025 | 518.25 | 523.00 | 505.20 | 521.85 | 521.85 | 0.94% | 1,092 |
| Nov 26, 2025 | 515.95 | 523.00 | 515.50 | 517.00 | 517.00 | 0.20% | 460 |
| Nov 25, 2025 | 505.00 | 520.00 | 505.00 | 515.95 | 515.95 | 1.10% | 2,536 |
| Nov 24, 2025 | 515.00 | 515.00 | 510.20 | 510.35 | 510.35 | -0.16% | 324 |
| Nov 21, 2025 | 515.00 | 515.00 | 508.00 | 511.15 | 511.15 | -0.73% | 688 |
| Nov 20, 2025 | 512.05 | 514.90 | 512.05 | 514.90 | 514.90 | 0.66% | 130 |
| Nov 19, 2025 | 512.10 | 524.60 | 510.10 | 511.50 | 511.50 | -0.19% | 661 |
| Nov 18, 2025 | 512.35 | 512.50 | 510.10 | 512.45 | 512.45 | 0.27% | 727 |
| Nov 17, 2025 | 518.00 | 518.00 | 501.65 | 511.05 | 511.05 | -0.80% | 5,840 |
| Nov 14, 2025 | 530.00 | 530.00 | 515.10 | 515.15 | 515.15 | -0.13% | 875 |
| Nov 13, 2025 | 530.00 | 532.00 | 515.10 | 515.80 | 515.80 | -1.69% | 4,138 |
| Nov 12, 2025 | 523.00 | 528.00 | 520.10 | 524.65 | 524.65 | 0.32% | 712 |
| Nov 11, 2025 | 548.90 | 548.90 | 520.10 | 523.00 | 523.00 | -2.64% | 3,129 |
| Nov 10, 2025 | 530.00 | 564.40 | 525.20 | 537.20 | 537.20 | 1.79% | 4,543 |
| Nov 7, 2025 | 521.50 | 531.90 | 518.70 | 527.75 | 527.75 | 0.67% | 4,262 |
| Nov 6, 2025 | 529.50 | 568.00 | 520.00 | 524.25 | 524.25 | 9.70% | 62,572 |
| Nov 4, 2025 | 477.50 | 481.80 | 477.00 | 477.90 | 477.90 | 0.79% | 1,450 |
| Nov 3, 2025 | 475.00 | 485.00 | 472.20 | 474.15 | 474.15 | -0.97% | 2,815 |
| Oct 31, 2025 | 476.20 | 488.65 | 476.20 | 478.80 | 478.80 | -1.92% | 578 |
| Oct 30, 2025 | 490.00 | 490.00 | 475.00 | 488.15 | 488.15 | -0.18% | 1,446 |
| Oct 29, 2025 | 494.00 | 495.00 | 479.95 | 489.05 | 489.05 | -0.06% | 548 |
| Oct 28, 2025 | 514.40 | 514.40 | 487.00 | 489.35 | 489.35 | -1.14% | 169 |
| Oct 27, 2025 | 489.00 | 495.00 | 489.00 | 495.00 | 495.00 | 1.12% | 29 |
| Oct 24, 2025 | 485.00 | 489.50 | 485.00 | 489.50 | 489.50 | 1.56% | 101 |
| Oct 23, 2025 | 495.00 | 495.00 | 481.90 | 482.00 | 482.00 | -2.63% | 64 |
| Oct 21, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 5.16% | 17 |
| Oct 20, 2025 | 470.30 | 472.00 | 470.30 | 470.70 | 470.70 | -1.73% | 108 |
| Oct 17, 2025 | 470.50 | 479.00 | 470.50 | 479.00 | 479.00 | 1.85% | 102 |
| Oct 16, 2025 | 475.25 | 475.25 | 470.25 | 470.30 | 470.30 | -2.00% | 52 |
| Oct 15, 2025 | 475.30 | 480.00 | 469.70 | 479.90 | 479.90 | 1.01% | 876 |
| Oct 14, 2025 | 475.00 | 486.90 | 475.00 | 475.10 | 475.10 | -0.14% | 717 |
| Oct 13, 2025 | 479.70 | 487.00 | 475.00 | 475.75 | 475.75 | -0.82% | 1,131 |
| Oct 10, 2025 | 479.95 | 482.00 | 479.70 | 479.70 | 479.70 | -0.05% | 88 |
| Oct 9, 2025 | 485.40 | 485.40 | 479.10 | 479.95 | 479.95 | -1.12% | 107 |