Wheels India Limited (NSE:WHEELS)
India
· Delayed Price · Currency is INR 1,206.35
+142.10 (13.35%)
Apr 29, 2026, 3:30 PM IST
Wheels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,077.25 | 1,277.10 | 1,064.25 | 1,256.20 | - | 18.04% | 1,638,991 |
| Apr 28, 2026 | 1,066.25 | 1,083.00 | 1,043.50 | 1,064.25 | 1,064.25 | 1.07% | 373,189 |
| Apr 27, 2026 | 1,041.00 | 1,068.10 | 1,028.25 | 1,053.00 | 1,053.00 | 0.48% | 72,788 |
| Apr 24, 2026 | 1,060.00 | 1,074.80 | 1,040.00 | 1,047.95 | 1,047.95 | -1.26% | 36,869 |
| Apr 23, 2026 | 1,078.00 | 1,078.45 | 1,043.00 | 1,061.35 | 1,061.35 | -1.47% | 57,696 |
| Apr 22, 2026 | 1,049.95 | 1,091.85 | 1,045.95 | 1,077.20 | 1,077.20 | 2.99% | 83,224 |
| Apr 21, 2026 | 1,075.00 | 1,078.85 | 1,038.05 | 1,045.90 | 1,045.90 | -2.65% | 48,760 |
| Apr 20, 2026 | 1,068.00 | 1,087.50 | 1,041.00 | 1,074.35 | 1,074.35 | 0.68% | 102,711 |
| Apr 17, 2026 | 1,029.90 | 1,075.20 | 1,023.55 | 1,067.05 | 1,067.05 | 3.82% | 154,420 |
| Apr 16, 2026 | 1,047.90 | 1,047.90 | 1,012.00 | 1,027.80 | 1,027.80 | -0.47% | 57,449 |
| Apr 15, 2026 | 1,040.00 | 1,049.55 | 1,008.05 | 1,032.65 | 1,032.65 | 1.04% | 80,630 |
| Apr 13, 2026 | 1,041.00 | 1,049.20 | 1,008.45 | 1,022.05 | 1,022.05 | -2.09% | 115,329 |
| Apr 10, 2026 | 1,020.00 | 1,053.00 | 1,003.95 | 1,043.85 | 1,043.85 | 4.24% | 116,413 |
| Apr 9, 2026 | 1,006.25 | 1,030.20 | 984.50 | 1,001.35 | 1,001.35 | 0.95% | 104,207 |
| Apr 8, 2026 | 984.10 | 1,015.00 | 980.90 | 991.90 | 991.90 | 3.29% | 138,936 |
| Apr 7, 2026 | 939.70 | 992.40 | 928.00 | 960.35 | 960.35 | 2.28% | 87,679 |
| Apr 6, 2026 | 991.00 | 999.00 | 933.60 | 938.90 | 938.90 | -3.64% | 110,878 |
| Apr 2, 2026 | 980.05 | 1,006.45 | 950.30 | 974.35 | 974.35 | -1.34% | 121,551 |
| Apr 1, 2026 | 1,038.00 | 1,044.00 | 977.35 | 987.55 | 987.55 | -0.97% | 142,447 |
| Mar 30, 2026 | 1,075.10 | 1,077.75 | 990.00 | 997.25 | 997.25 | -7.84% | 103,685 |
| Mar 27, 2026 | 1,085.00 | 1,108.95 | 1,065.75 | 1,082.10 | 1,082.10 | -0.68% | 120,344 |
| Mar 25, 2026 | 1,039.90 | 1,099.00 | 1,030.55 | 1,089.55 | 1,089.55 | 6.17% | 179,152 |
| Mar 24, 2026 | 983.00 | 1,036.00 | 983.00 | 1,026.20 | 1,026.20 | 4.38% | 109,450 |
| Mar 23, 2026 | 1,038.10 | 1,054.85 | 972.00 | 983.10 | 983.10 | -4.29% | 206,242 |
| Mar 20, 2026 | 992.95 | 1,048.00 | 990.50 | 1,027.20 | 1,027.20 | 3.71% | 147,501 |
| Mar 19, 2026 | 951.00 | 1,002.00 | 951.00 | 990.50 | 990.50 | 1.77% | 127,285 |
| Mar 18, 2026 | 968.00 | 994.00 | 953.30 | 973.25 | 973.25 | 2.02% | 140,815 |
| Mar 17, 2026 | 929.00 | 973.90 | 918.85 | 953.95 | 953.95 | 3.67% | 191,479 |
| Mar 16, 2026 | 907.50 | 933.90 | 883.05 | 920.15 | 920.15 | 2.39% | 72,827 |
| Mar 13, 2026 | 929.50 | 949.00 | 893.05 | 898.70 | 898.70 | -3.44% | 85,702 |
| Mar 12, 2026 | 911.00 | 933.00 | 892.40 | 930.70 | 930.70 | 1.34% | 40,695 |
| Mar 11, 2026 | 935.50 | 940.00 | 913.30 | 918.35 | 918.35 | -1.02% | 32,059 |
| Mar 10, 2026 | 925.20 | 937.85 | 913.00 | 927.80 | 927.80 | 1.18% | 72,071 |
| Mar 9, 2026 | 875.00 | 935.55 | 845.00 | 917.00 | 917.00 | 4.17% | 235,183 |
| 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 |