Enkei Wheels (India) Limited (BOM:533477)
India
· Delayed Price · Currency is INR 412.95
+2.40 (0.58%)
At close: Apr 29, 2026
Enkei Wheels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 412.10 | 414.50 | 410.60 | 412.95 | 412.95 | 0.58% | 2,518 |
| Apr 28, 2026 | 410.25 | 443.85 | 408.00 | 410.55 | 410.55 | -0.01% | 3,836 |
| Apr 27, 2026 | 410.30 | 415.00 | 409.50 | 410.60 | 410.60 | 0.05% | 812 |
| Apr 24, 2026 | 410.55 | 412.95 | 409.00 | 410.40 | 410.40 | -1.10% | 1,194 |
| Apr 23, 2026 | 410.50 | 420.95 | 400.00 | 414.95 | 414.95 | 0.96% | 2,023 |
| Apr 22, 2026 | 412.00 | 413.95 | 409.50 | 411.00 | 411.00 | 0.90% | 737 |
| Apr 21, 2026 | 410.10 | 415.00 | 406.00 | 407.35 | 407.35 | -0.67% | 1,086 |
| Apr 20, 2026 | 413.95 | 414.95 | 409.00 | 410.10 | 410.10 | 0.33% | 285 |
| Apr 17, 2026 | 410.00 | 418.75 | 407.50 | 408.75 | 408.75 | -0.26% | 887 |
| Apr 16, 2026 | 415.85 | 418.80 | 408.80 | 409.80 | 409.80 | 0.45% | 243 |
| Apr 15, 2026 | 405.00 | 418.90 | 405.00 | 407.95 | 407.95 | 1.23% | 2,901 |
| Apr 13, 2026 | 434.00 | 434.00 | 401.50 | 403.00 | 403.00 | -1.44% | 721 |
| Apr 10, 2026 | 395.00 | 408.90 | 395.00 | 408.90 | 408.90 | 3.85% | 814 |
| Apr 9, 2026 | 411.85 | 411.85 | 390.00 | 393.75 | 393.75 | -2.48% | 1,726 |
| Apr 8, 2026 | 404.00 | 413.75 | 397.20 | 403.75 | 403.75 | 2.20% | 1,303 |
| Apr 7, 2026 | 405.00 | 405.00 | 390.00 | 395.05 | 395.05 | -2.22% | 127 |
| Apr 6, 2026 | 389.00 | 408.00 | 388.50 | 404.00 | 404.00 | 7.66% | 157 |
| Apr 2, 2026 | 368.70 | 386.50 | 368.70 | 375.25 | 375.25 | 1.78% | 398 |
| Apr 1, 2026 | 356.60 | 393.80 | 356.60 | 368.70 | 368.70 | 2.25% | 1,242 |
| Mar 30, 2026 | 370.00 | 380.00 | 360.50 | 360.60 | 360.60 | -5.47% | 1,413 |
| Mar 27, 2026 | 394.50 | 394.50 | 380.00 | 381.45 | 381.45 | -3.16% | 2,243 |
| Mar 25, 2026 | 410.05 | 412.00 | 391.00 | 393.90 | 393.90 | -1.28% | 560 |
| Mar 24, 2026 | 407.00 | 414.50 | 380.00 | 399.00 | 399.00 | 0.28% | 3,659 |
| Mar 23, 2026 | 406.10 | 408.00 | 392.15 | 397.90 | 397.90 | -2.43% | 906 |
| Mar 20, 2026 | 419.75 | 419.75 | 406.10 | 407.80 | 407.80 | 0.05% | 58 |
| Mar 19, 2026 | 462.90 | 462.90 | 402.30 | 407.60 | 407.60 | -1.31% | 632 |
| Mar 18, 2026 | 415.00 | 415.00 | 412.95 | 413.00 | 413.00 | 0.24% | 248 |
| Mar 17, 2026 | 410.00 | 420.40 | 407.00 | 412.00 | 412.00 | 1.33% | 607 |
| Mar 16, 2026 | 410.00 | 410.00 | 406.00 | 406.60 | 406.60 | -0.48% | 447 |
| Mar 13, 2026 | 411.00 | 430.00 | 404.00 | 408.55 | 408.55 | -2.49% | 756 |
| Mar 12, 2026 | 424.20 | 424.20 | 400.25 | 419.00 | 419.00 | -1.23% | 1,728 |
| Mar 11, 2026 | 431.00 | 431.00 | 418.00 | 424.20 | 424.20 | -2.59% | 853 |
| Mar 10, 2026 | 436.00 | 436.00 | 426.00 | 435.50 | 435.50 | 3.93% | 217 |
| Mar 9, 2026 | 430.00 | 436.50 | 417.00 | 419.05 | 419.05 | -2.70% | 571 |
| 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 |