Wheels India Ltd

WHEL
🏛️ india →
876.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 628.20 630.00 615.05 620.30 0.0M
2021-12-30 637.90 639.95 620.20 625.35 0.0M
2021-12-29 611.70 646.20 610.00 634.70 0.0M
2021-12-28 614.25 624.15 603.80 609.20 0.0M
2021-12-27 634.95 634.95 603.70 611.15 0.0M
2021-12-24 645.00 645.80 620.00 623.60 0.0M
2021-12-23 675.00 679.00 642.50 645.60 0.0M
2021-12-22 657.05 674.40 657.05 672.15 0.0M
2021-12-21 650.45 667.00 646.20 658.50 0.0M
2021-12-20 660.00 663.50 625.30 638.50 0.0M
2021-12-17 680.00 680.00 653.55 656.00 0.0M
2021-12-16 671.05 695.30 671.05 680.15 0.0M
2021-12-15 683.75 693.95 676.00 683.90 0.0M
2021-12-14 685.70 690.05 666.45 677.80 0.0M
2021-12-13 680.20 698.00 675.00 679.25 0.0M
2021-12-10 688.00 688.80 673.15 682.20 0.0M
2021-12-09 674.75 700.05 637.20 687.40 0.0M
2021-12-08 665.00 673.35 648.80 663.90 0.0M
2021-12-07 657.15 661.00 643.95 652.90 0.0M
2021-12-06 666.70 666.70 636.50 648.05 0.0M
2021-12-03 658.70 671.90 648.00 660.50 0.0M
2021-12-02 649.50 659.25 646.00 652.15 0.0M
2021-12-01 647.65 651.70 627.95 648.10 0.0M
2021-11-30 647.50 665.00 620.85 641.35 0.0M
2021-11-29 669.00 675.55 632.00 639.05 0.0M
2021-11-26 702.20 704.35 665.00 670.85 0.0M
2021-11-25 702.50 712.80 695.90 700.90 0.0M
2021-11-24 697.20 721.60 697.20 703.05 0.0M
2021-11-23 699.00 699.00 688.00 692.10 0.0M
2021-11-22 703.00 703.35 675.05 685.80 0.0M
2021-11-18 717.55 722.25 699.00 704.25 0.0M
2021-11-17 723.45 738.00 712.00 717.55 0.0M
2021-11-16 729.95 735.00 718.05 727.45 0.0M
2021-11-15 716.80 756.00 711.20 724.95 0.1M
2021-11-12 710.00 720.00 702.10 711.05 0.0M
2021-11-11 710.00 717.95 702.10 707.45 0.0M
2021-11-10 710.00 723.10 699.95 704.65 0.0M
2021-11-09 699.30 717.20 696.15 709.10 0.0M
2021-11-08 710.30 710.30 695.00 699.30 0.0M
2021-11-04 707.70 720.00 700.00 708.70 0.0M
2021-11-03 724.70 729.10 693.50 700.85 0.0M
2021-11-02 724.70 724.70 714.00 717.70 0.0M
2021-11-01 728.00 742.00 709.00 717.85 0.0M
2021-10-29 675.10 741.25 668.60 707.35 0.0M
2021-10-28 699.90 699.90 665.00 673.90 0.0M
2021-10-27 714.00 719.00 685.45 698.00 0.0M
2021-10-26 696.00 713.70 696.00 708.50 0.0M
2021-10-25 696.00 696.00 668.50 687.30 0.0M
2021-10-22 728.75 733.00 690.00 696.45 0.0M
2021-10-21 739.00 741.00 712.30 721.45 0.0M
2021-10-20 760.95 764.70 729.95 733.40 0.0M
2021-10-19 780.00 781.00 748.20 752.70 0.0M
2021-10-18 806.00 808.00 770.00 773.55 0.0M
2021-10-14 799.00 815.00 788.00 791.05 0.0M
2021-10-13 775.10 798.05 772.00 794.35 0.0M
2021-10-12 791.95 791.95 775.00 777.90 0.0M
2021-10-11 779.90 797.85 778.60 782.95 0.1M
2021-10-08 783.80 783.80 761.70 772.20 0.0M
2021-10-07 781.00 794.95 770.00 771.80 0.0M
2021-10-06 816.75 823.40 775.00 784.65 0.0M
2021-10-05 770.20 818.95 770.20 810.85 0.1M
2021-10-04 784.70 798.00 774.00 778.20 0.0M
2021-10-01 760.00 789.00 752.95 778.40 0.0M
2021-09-30 760.40 766.00 752.00 759.45 0.0M
2021-09-29 769.00 769.25 754.95 757.60 0.0M
2021-09-28 776.00 783.55 760.00 769.25 0.0M
2021-09-27 787.40 787.40 768.00 777.00 0.0M
2021-09-24 807.40 810.00 775.00 780.10 0.0M
2021-09-23 828.00 828.00 797.20 799.05 0.0M
2021-09-22 790.80 809.00 786.95 801.70 0.0M
2021-09-21 786.60 786.65 756.05 774.20 0.0M
2021-09-20 799.35 799.35 765.60 772.15 0.0M
2021-09-17 797.50 817.50 761.00 786.05 0.0M
2021-09-16 807.40 811.75 787.00 796.75 0.0M
2021-09-15 820.45 820.45 798.00 802.05 0.0M
2021-09-14 815.40 816.00 796.15 808.05 0.0M
2021-09-13 824.00 825.40 804.85 808.00 0.0M
2021-09-09 820.00 832.00 815.00 820.00 0.0M
2021-09-08 831.20 831.20 815.05 819.45 0.0M
2021-09-07 822.90 849.00 818.60 825.75 0.0M
2021-09-06 820.00 833.95 815.05 820.75 0.0M
2021-09-03 814.95 838.10 800.60 816.25 0.0M
2021-09-02 818.00 830.65 810.15 813.80 0.0M
2021-09-01 828.00 850.00 815.25 823.20 0.0M
2021-08-31 840.05 847.00 825.00 828.10 0.0M
2021-08-30 842.60 863.95 831.25 839.35 0.0M
2021-08-27 852.45 869.00 830.00 839.55 0.0M
2021-08-26 810.00 854.90 810.00 838.65 0.0M
2021-08-25 775.95 833.15 771.00 799.35 0.0M
2021-08-24 765.00 795.55 765.00 780.70 0.0M
2021-08-23 812.50 827.35 761.15 774.05 0.0M
2021-08-20 845.00 845.00 814.20 820.10 0.0M
2021-08-18 866.00 866.00 837.00 851.55 0.0M
2021-08-17 855.00 883.75 848.00 866.45 0.0M
2021-08-16 810.00 853.85 787.60 845.20 0.1M
2021-08-13 818.00 836.95 805.05 811.95 0.0M
2021-08-12 831.40 847.40 816.00 823.45 0.0M
2021-08-11 830.00 833.20 771.85 821.60 0.1M
2021-08-10 875.00 883.05 818.00 837.95 0.0M
2021-08-09 885.80 899.00 862.80 872.95 0.0M
2021-08-06 879.30 895.85 870.40 874.10 0.0M
2021-08-05 895.00 910.00 866.20 890.40 0.0M
2021-08-04 913.95 919.40 890.10 896.00 0.0M
2021-08-03 910.00 916.25 875.20 892.35 0.1M
2021-08-02 865.00 913.00 865.00 904.10 0.1M
2021-07-30 938.80 1,004.20 841.95 848.80 0.3M
2021-07-29 1,007.00 1,024.20 911.00 935.45 0.1M
2021-07-28 1,020.00 1,033.90 990.00 995.75 0.1M
2021-07-27 914.70 1,037.00 914.70 980.65 0.4M
2021-07-26 833.95 908.00 801.10 899.85 0.3M
2021-07-23 824.70 863.60 824.70 831.30 0.1M
2021-07-22 785.00 828.00 785.00 814.70 0.2M
2021-07-20 784.20 799.00 740.00 775.45 0.1M
2021-07-19 755.00 799.00 754.95 776.45 0.3M
2021-07-16 699.00 749.90 699.00 744.65 0.4M
2021-07-15 686.00 702.10 673.05 692.25 0.2M
2021-07-14 640.20 687.00 631.25 662.25 0.4M
2021-07-13 643.75 666.00 635.05 637.00 0.3M
2021-07-12 592.90 637.50 590.00 633.05 0.4M
2021-07-09 593.40 593.40 585.15 589.95 0.0M
2021-07-08 597.00 598.00 587.00 591.95 0.0M
2021-07-07 581.10 599.95 577.75 587.60 0.0M
2021-07-06 583.55 589.00 576.50 578.80 0.0M
2021-07-05 587.60 593.40 572.30 581.90 0.0M
2021-07-02 588.50 588.75 581.20 584.65 0.0M
2021-07-01 574.30 607.00 570.10 585.85 0.1M
2021-06-30 578.40 580.30 567.95 571.40 0.0M
2021-06-29 585.80 585.80 570.05 575.50 0.0M
2021-06-28 594.00 601.95 580.00 582.90 0.0M
2021-06-25 584.00 592.50 582.00 583.85 0.0M
2021-06-24 587.75 608.00 585.00 589.55 0.0M
2021-06-23 594.35 598.50 578.25 584.80 0.0M
2021-06-22 599.00 640.00 583.00 586.70 0.1M
2021-06-21 581.00 588.25 574.00 577.80 0.1M
2021-06-18 601.40 605.85 576.85 588.25 0.0M
2021-06-17 597.00 615.00 595.00 598.75 0.0M
2021-06-16 609.40 619.00 598.00 605.55 0.1M
2021-06-15 603.50 634.00 590.35 598.05 0.2M
2021-06-14 601.15 605.00 575.45 588.40 0.0M
2021-06-11 609.95 609.95 592.65 598.45 0.0M
2021-06-10 605.00 614.90 600.00 603.30 0.0M
2021-06-09 594.95 625.90 585.05 592.65 0.1M
2021-06-08 608.10 610.35 572.30 593.95 0.0M
2021-06-07 625.35 626.90 604.00 608.10 0.0M
2021-06-04 619.30 645.00 615.20 620.50 0.1M
2021-06-03 578.95 642.55 578.35 630.15 0.7M
2021-06-02 548.95 582.70 543.45 565.15 0.1M
2021-06-01 554.90 556.95 534.55 538.90 0.0M
2021-05-31 567.75 572.75 545.00 552.40 0.0M
2021-05-28 573.70 582.30 561.05 564.90 0.1M
2021-05-27 579.90 586.00 567.00 569.45 0.1M
2021-05-26 557.95 580.95 543.80 567.75 0.1M
2021-05-25 559.80 573.00 550.00 553.10 0.2M
2021-05-24 520.00 571.00 518.00 548.75 0.4M
2021-05-21 500.00 534.90 493.00 511.55 0.3M
2021-05-20 485.65 502.00 485.65 493.40 0.0M
2021-05-19 490.00 491.00 476.40 483.20 0.0M
2021-05-18 481.00 497.65 480.00 489.35 0.0M
2021-05-17 469.00 483.00 465.15 478.50 0.0M
2021-05-14 468.95 471.90 462.00 463.75 0.0M
2021-05-12 474.10 479.85 464.00 466.60 0.0M
2021-05-11 469.95 482.70 466.85 471.75 0.0M
2021-05-10 463.00 485.00 461.00 478.85 0.0M
2021-05-07 450.60 470.00 450.60 465.50 0.0M
2021-05-06 448.05 459.00 444.05 455.85 0.0M
2021-05-05 451.15 452.05 441.75 448.10 0.0M
2021-05-04 451.05 459.00 448.00 449.75 0.0M
2021-05-03 445.00 460.05 439.85 451.05 0.0M
2021-04-30 458.50 458.50 444.00 445.00 0.0M
2021-04-29 463.65 464.00 453.00 455.35 0.0M
2021-04-28 436.75 459.70 436.75 455.75 0.0M
2021-04-27 428.70 439.00 428.70 434.55 0.0M
2021-04-26 427.00 456.95 421.05 426.35 0.0M
2021-04-23 423.45 428.00 416.75 426.55 0.0M
2021-04-22 425.00 425.00 414.25 422.05 0.0M
2021-04-20 420.65 430.95 415.00 418.90 0.0M
2021-04-19 435.20 441.00 404.90 418.55 0.0M
2021-04-16 435.55 446.00 435.15 442.90 0.0M
2021-04-15 435.00 443.70 430.65 434.40 0.0M
2021-04-13 430.35 442.15 430.35 441.55 0.0M
2021-04-12 454.90 454.90 431.50 433.50 0.0M
2021-04-09 453.70 455.15 449.00 450.25 0.0M
2021-04-08 454.60 458.60 449.00 451.40 0.0M
2021-04-07 448.30 456.35 448.30 452.30 0.0M
2021-04-06 456.45 457.90 446.05 448.30 0.0M
2021-04-05 458.70 458.70 450.00 454.15 0.0M
2021-04-01 453.65 464.75 451.45 458.70 0.5M
2021-03-31 462.00 468.00 436.40 452.50 0.0M
2021-03-30 469.70 476.00 458.10 461.35 0.0M
2021-03-26 472.90 475.35 456.00 458.10 0.0M
2021-03-25 489.45 497.60 461.00 467.10 0.1M
2021-03-24 465.25 518.45 450.00 482.20 0.5M
2021-03-23 438.65 448.00 438.65 445.20 0.0M
2021-03-22 449.90 449.95 438.10 441.30 0.0M
2021-03-19 442.00 449.80 427.00 447.80 0.0M
2021-03-18 452.95 452.95 440.00 444.15 0.0M
2021-03-17 458.55 460.90 440.00 442.40 0.0M
2021-03-16 464.00 464.00 455.00 456.25 0.0M
2021-03-15 466.35 466.90 457.00 459.50 0.0M
2021-03-12 472.85 475.00 464.00 465.65 0.0M
2021-03-10 471.85 477.70 466.60 470.45 0.0M
2021-03-09 468.00 480.95 464.00 469.55 0.0M
2021-03-08 468.90 470.65 464.95 466.30 0.0M
2021-03-05 471.05 474.15 467.00 468.35 0.0M
2021-03-04 467.75 472.00 463.10 469.10 0.0M
2021-03-03 468.40 475.05 463.95 465.85 0.0M
2021-03-02 464.55 468.75 460.00 462.80 0.0M
2021-03-01 470.00 477.70 457.05 462.20 0.0M
2021-02-26 479.75 479.75 464.00 465.65 0.0M
2021-02-25 476.90 482.50 471.00 477.40 0.0M
2021-02-24 483.95 490.00 472.10 474.50 0.0M
2021-02-23 489.80 489.80 477.55 481.50 0.0M
2021-02-22 481.00 491.70 476.55 481.10 0.0M
2021-02-19 484.85 505.00 482.55 484.35 0.0M
2021-02-18 485.00 490.00 475.00 483.20 0.0M
2021-02-17 486.90 494.00 480.00 484.65 0.0M
2021-02-16 497.40 498.00 482.00 484.45 0.0M
2021-02-15 495.10 503.00 492.00 494.90 0.0M
2021-02-12 497.50 505.35 495.00 496.10 0.0M
2021-02-11 487.00 497.95 485.60 495.15 0.0M
2021-02-10 484.75 484.80 476.05 480.10 0.0M
2021-02-09 486.40 487.40 480.05 482.45 0.0M
2021-02-08 480.00 490.00 475.80 482.10 0.0M
2021-02-05 494.15 494.15 486.00 490.05 0.0M
2021-02-04 486.00 494.60 480.00 491.75 0.0M
2021-02-03 490.50 493.90 483.05 485.95 0.0M
2021-02-02 476.25 494.90 476.25 485.15 0.0M
2021-02-01 475.85 479.40 465.05 473.85 0.0M
2021-01-29 471.45 485.00 471.45 473.45 0.0M
2021-01-28 472.95 477.90 465.40 469.10 0.0M
2021-01-27 478.95 479.20 468.35 473.25 0.0M
2021-01-25 487.00 493.00 474.00 476.20 0.0M
2021-01-22 488.95 501.80 480.50 484.50 0.0M
2021-01-21 486.45 495.50 482.75 486.65 0.0M
2021-01-20 481.45 486.25 481.45 484.00 0.0M
2021-01-19 481.00 485.60 478.10 480.25 0.0M
2021-01-18 499.00 499.00 482.65 487.70 0.0M
2021-01-15 500.00 515.70 492.15 499.05 0.0M
2021-01-14 502.05 506.70 499.00 501.00 0.0M
2021-01-13 515.00 519.60 498.50 501.00 0.0M
2021-01-12 523.00 527.50 510.05 511.90 0.1M
2021-01-11 507.00 524.00 502.20 514.80 0.1M
2021-01-08 500.00 516.70 494.65 505.35 0.0M
2021-01-07 496.90 504.00 496.60 497.85 0.0M
2021-01-06 502.35 504.00 493.40 494.40 0.0M
2021-01-05 504.65 504.65 496.70 499.90 0.0M
2021-01-04 500.00 505.00 493.90 503.00 0.0M
2021-01-01 484.15 500.00 484.15 490.20 0.0M