Wheels India Limited (NSE:WHEELS)
India
· Delayed Price · Currency is INR 880.25
-7.15 (-0.81%)
At close: Mar 6, 2026
Wheels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 887.80 | 895.10 | 877.00 | 880.25 | 880.25 | -0.81% | 19,387 |
| Mar 5, 2026 | 872.00 | 893.90 | 854.75 | 887.40 | 887.40 | 1.79% | 26,161 |
| Mar 4, 2026 | 855.60 | 880.60 | 848.50 | 871.80 | 871.80 | -0.55% | 29,866 |
| Mar 2, 2026 | 861.00 | 895.05 | 840.00 | 876.60 | 876.60 | -2.79% | 51,131 |
| Feb 27, 2026 | 908.95 | 915.00 | 896.45 | 901.80 | 901.80 | -0.29% | 32,516 |
| Feb 26, 2026 | 891.00 | 910.00 | 889.65 | 904.45 | 904.45 | 1.24% | 33,176 |
| Feb 25, 2026 | 885.15 | 911.95 | 885.15 | 893.35 | 893.35 | 0.16% | 26,319 |
| Feb 24, 2026 | 908.00 | 908.00 | 877.05 | 891.95 | 891.95 | -0.72% | 24,745 |
| Feb 23, 2026 | 904.80 | 929.00 | 891.60 | 898.40 | 898.40 | 0.09% | 33,923 |
| Feb 20, 2026 | 921.40 | 939.00 | 891.35 | 897.60 | 897.60 | -2.22% | 37,154 |
| Feb 19, 2026 | 930.50 | 945.00 | 910.90 | 918.00 | 918.00 | -1.92% | 49,367 |
| Feb 18, 2026 | 935.15 | 948.70 | 930.05 | 935.95 | 935.95 | 0.09% | 33,945 |
| Feb 17, 2026 | 910.00 | 949.95 | 909.95 | 935.15 | 935.15 | 3.24% | 163,876 |
| Feb 16, 2026 | 860.00 | 922.85 | 849.10 | 905.80 | 905.80 | 4.55% | 104,708 |
| Feb 13, 2026 | 879.00 | 879.00 | 861.35 | 866.35 | 866.35 | -1.74% | 17,867 |
| Feb 12, 2026 | 874.00 | 885.00 | 861.15 | 881.65 | 881.65 | 0.89% | 32,484 |
| Feb 11, 2026 | 883.20 | 890.80 | 866.70 | 873.90 | 873.90 | -0.25% | 22,693 |
| Feb 10, 2026 | 889.90 | 890.65 | 868.30 | 876.05 | 876.05 | -1.11% | 28,194 |
| Feb 9, 2026 | 867.60 | 896.00 | 858.10 | 885.85 | 885.85 | 3.32% | 49,643 |
| Feb 6, 2026 | 876.90 | 876.90 | 841.50 | 857.35 | 857.35 | -2.26% | 35,149 |
| Feb 5, 2026 | 850.00 | 882.00 | 830.00 | 877.20 | 877.20 | 2.35% | 66,618 |
| Feb 4, 2026 | 820.00 | 863.50 | 817.50 | 857.10 | 851.80 | 4.45% | 60,267 |
| Feb 3, 2026 | 814.90 | 846.90 | 795.15 | 820.55 | 815.48 | 5.01% | 64,955 |
| Feb 2, 2026 | 761.00 | 795.00 | 761.00 | 781.40 | 776.57 | 1.52% | 47,129 |
| Feb 1, 2026 | 762.25 | 789.00 | 755.00 | 769.70 | 764.94 | 0.98% | 28,915 |
| Jan 30, 2026 | 768.00 | 775.25 | 740.00 | 762.25 | 757.54 | 1.48% | 87,729 |
| Jan 29, 2026 | 742.00 | 812.00 | 712.00 | 751.15 | 746.51 | 1.93% | 361,840 |
| Jan 28, 2026 | 710.00 | 739.85 | 710.00 | 736.90 | 732.34 | 3.20% | 19,408 |
| Jan 27, 2026 | 728.70 | 740.00 | 705.85 | 714.05 | 709.63 | -2.39% | 43,331 |
| Jan 23, 2026 | 757.75 | 758.40 | 726.60 | 731.50 | 726.98 | -3.46% | 33,285 |
| Jan 22, 2026 | 745.20 | 766.00 | 745.20 | 757.75 | 753.06 | 1.37% | 13,514 |
| Jan 21, 2026 | 748.45 | 765.90 | 740.00 | 747.50 | 742.88 | -1.63% | 31,604 |
| Jan 20, 2026 | 777.60 | 782.65 | 756.50 | 759.85 | 755.15 | -3.10% | 20,831 |
| Jan 19, 2026 | 775.00 | 805.45 | 768.05 | 784.15 | 779.30 | 0.47% | 31,516 |
| Jan 16, 2026 | 797.05 | 804.70 | 777.00 | 780.45 | 775.62 | -2.05% | 28,767 |
| Jan 14, 2026 | 813.30 | 820.50 | 795.10 | 796.80 | 791.87 | -1.90% | 20,047 |
| Jan 13, 2026 | 801.00 | 819.80 | 801.00 | 812.20 | 807.18 | 1.01% | 18,277 |
| Jan 12, 2026 | 803.00 | 810.00 | 786.95 | 804.05 | 799.08 | -0.87% | 33,530 |
| Jan 9, 2026 | 840.00 | 844.95 | 808.00 | 811.10 | 806.08 | -4.18% | 54,781 |
| Jan 8, 2026 | 871.30 | 881.35 | 841.50 | 846.50 | 841.27 | -3.65% | 28,756 |
| Jan 7, 2026 | 870.00 | 888.70 | 867.00 | 878.55 | 873.12 | -0.16% | 24,433 |
| Jan 6, 2026 | 868.50 | 887.65 | 854.60 | 880.00 | 874.56 | 1.24% | 52,658 |
| Jan 5, 2026 | 885.60 | 899.80 | 863.50 | 869.25 | 863.87 | -1.75% | 53,561 |
| Jan 2, 2026 | 860.00 | 889.70 | 860.00 | 884.70 | 879.23 | 2.30% | 86,909 |
| Jan 1, 2026 | 865.55 | 870.00 | 851.60 | 864.85 | 859.50 | 0.53% | 19,256 |
| Dec 31, 2025 | 845.25 | 868.90 | 845.25 | 860.30 | 854.98 | 0.76% | 28,452 |
| Dec 30, 2025 | 840.05 | 864.70 | 838.45 | 853.80 | 848.52 | 1.02% | 35,601 |
| Dec 29, 2025 | 855.00 | 862.55 | 843.00 | 845.20 | 839.97 | -1.77% | 14,155 |
| Dec 26, 2025 | 878.00 | 878.00 | 857.10 | 860.45 | 855.13 | -1.32% | 15,308 |
| Dec 24, 2025 | 862.00 | 883.20 | 857.20 | 872.00 | 866.61 | 1.20% | 78,191 |
| Dec 23, 2025 | 856.00 | 870.05 | 850.50 | 861.65 | 856.32 | 1.03% | 30,986 |
| Dec 22, 2025 | 852.00 | 857.00 | 845.55 | 852.90 | 847.63 | 0.13% | 19,987 |
| Dec 19, 2025 | 836.50 | 854.00 | 832.50 | 851.80 | 846.53 | 2.21% | 13,963 |
| Dec 18, 2025 | 855.85 | 861.90 | 830.60 | 833.35 | 828.20 | -2.61% | 47,973 |
| Dec 17, 2025 | 870.00 | 880.00 | 850.85 | 855.70 | 850.41 | -1.42% | 22,999 |
| Dec 16, 2025 | 890.00 | 899.90 | 861.65 | 868.05 | 862.68 | -2.95% | 81,535 |
| Dec 15, 2025 | 848.80 | 909.90 | 836.00 | 894.45 | 888.92 | 6.22% | 192,547 |
| Dec 12, 2025 | 830.00 | 849.80 | 830.00 | 842.10 | 836.89 | 0.22% | 21,002 |
| Dec 11, 2025 | 840.00 | 847.90 | 826.85 | 840.25 | 835.05 | 0.92% | 29,707 |
| Dec 10, 2025 | 820.00 | 849.50 | 820.00 | 832.60 | 827.45 | 1.34% | 57,544 |
| Dec 9, 2025 | 808.30 | 835.00 | 797.90 | 821.60 | 816.52 | 1.14% | 44,528 |
| Dec 8, 2025 | 839.60 | 839.60 | 802.10 | 812.35 | 807.33 | -1.93% | 28,989 |
| Dec 5, 2025 | 831.20 | 838.50 | 824.00 | 828.35 | 823.23 | -1.09% | 20,557 |
| Dec 4, 2025 | 844.90 | 844.95 | 829.60 | 837.50 | 832.32 | -0.47% | 18,372 |
| Dec 3, 2025 | 840.00 | 848.25 | 835.00 | 841.45 | 836.25 | -0.51% | 17,197 |
| Dec 2, 2025 | 851.50 | 864.80 | 838.00 | 845.75 | 840.52 | -1.34% | 40,788 |
| Dec 1, 2025 | 858.00 | 874.85 | 853.55 | 857.20 | 851.90 | -0.50% | 18,249 |
| Nov 28, 2025 | 851.00 | 888.00 | 851.00 | 861.55 | 856.22 | 0.81% | 63,895 |
| Nov 27, 2025 | 855.00 | 863.10 | 848.65 | 854.60 | 849.32 | -0.08% | 14,187 |
| Nov 26, 2025 | 847.20 | 862.70 | 847.20 | 855.30 | 850.01 | 0.88% | 21,233 |
| Nov 25, 2025 | 851.95 | 857.05 | 841.05 | 847.80 | 842.56 | -0.49% | 13,143 |
| Nov 24, 2025 | 857.95 | 866.95 | 845.05 | 851.95 | 846.68 | -0.62% | 25,966 |
| Nov 21, 2025 | 860.00 | 873.90 | 854.05 | 857.25 | 851.95 | -0.92% | 27,473 |
| Nov 20, 2025 | 875.30 | 877.55 | 858.00 | 865.25 | 859.90 | -0.85% | 31,734 |
| Nov 19, 2025 | 899.85 | 900.95 | 870.00 | 872.65 | 867.25 | -2.28% | 21,332 |
| Nov 18, 2025 | 892.05 | 898.70 | 885.00 | 893.05 | 887.53 | 0.10% | 21,374 |
| Nov 17, 2025 | 895.00 | 897.20 | 883.35 | 892.15 | 886.63 | 0.83% | 20,562 |
| Nov 14, 2025 | 878.00 | 889.80 | 876.00 | 884.80 | 879.33 | 0.43% | 19,891 |
| Nov 13, 2025 | 893.90 | 896.00 | 879.90 | 881.00 | 875.55 | -0.85% | 32,759 |
| Nov 12, 2025 | 905.00 | 906.70 | 882.50 | 888.55 | 883.06 | -0.84% | 33,236 |
| Nov 11, 2025 | 899.40 | 903.45 | 888.80 | 896.10 | 890.56 | -0.27% | 26,344 |
| Nov 10, 2025 | 910.00 | 912.65 | 896.40 | 898.50 | 892.94 | -0.77% | 23,771 |
| Nov 7, 2025 | 934.65 | 934.65 | 896.40 | 905.50 | 899.90 | -2.29% | 73,865 |
| Nov 6, 2025 | 929.95 | 942.90 | 914.55 | 926.70 | 920.97 | 1.04% | 89,912 |
| Nov 4, 2025 | 927.90 | 936.55 | 910.60 | 917.15 | 911.48 | -0.17% | 70,961 |
| Nov 3, 2025 | 902.15 | 927.85 | 870.10 | 918.75 | 913.07 | 1.84% | 155,482 |
| Oct 31, 2025 | 949.30 | 977.00 | 893.00 | 902.15 | 896.57 | -3.94% | 350,667 |
| Oct 30, 2025 | 938.80 | 949.40 | 930.00 | 939.15 | 933.34 | 0.65% | 44,298 |
| Oct 29, 2025 | 928.25 | 938.25 | 925.55 | 933.05 | 927.28 | 0.58% | 33,257 |
| Oct 28, 2025 | 944.00 | 950.10 | 921.60 | 927.65 | 921.91 | -1.00% | 51,880 |
| Oct 27, 2025 | 942.95 | 946.10 | 930.00 | 937.05 | 931.26 | -1.10% | 58,449 |
| Oct 24, 2025 | 945.10 | 959.70 | 935.40 | 947.45 | 941.59 | 0.31% | 64,361 |
| Oct 23, 2025 | 971.00 | 978.50 | 940.00 | 944.55 | 938.71 | -1.63% | 127,535 |
| Oct 21, 2025 | 939.00 | 965.00 | 937.00 | 960.20 | 954.26 | 3.50% | 78,183 |
| Oct 20, 2025 | 919.90 | 937.00 | 901.00 | 927.75 | 922.01 | 1.84% | 92,125 |
| Oct 17, 2025 | 923.50 | 923.50 | 907.00 | 911.00 | 905.37 | -0.96% | 31,877 |
| Oct 16, 2025 | 937.00 | 937.00 | 911.15 | 919.80 | 914.11 | -1.23% | 39,269 |
| Oct 15, 2025 | 930.00 | 935.35 | 915.20 | 931.25 | 925.49 | 0.69% | 51,715 |
| Oct 14, 2025 | 938.00 | 938.00 | 905.00 | 924.85 | 919.13 | -0.31% | 48,906 |
| Oct 13, 2025 | 936.00 | 945.70 | 925.05 | 927.70 | 921.96 | -0.99% | 60,835 |