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
2023-12-29 695.30 700.60 691.05 694.30 0.0M
2023-12-28 704.80 707.00 693.25 695.30 0.0M
2023-12-27 700.00 708.00 691.15 701.35 0.0M
2023-12-26 684.70 702.90 682.00 697.30 0.0M
2023-12-22 679.45 694.95 675.65 681.25 0.0M
2023-12-21 664.00 679.90 656.50 676.05 0.0M
2023-12-20 692.60 695.05 658.40 660.90 0.0M
2023-12-19 691.50 697.85 685.95 689.15 0.0M
2023-12-18 689.90 692.00 686.00 688.05 0.0M
2023-12-15 687.35 694.45 682.90 686.45 0.0M
2023-12-14 691.40 700.95 685.00 686.55 0.0M
2023-12-13 693.80 695.00 684.35 687.80 0.0M
2023-12-12 699.00 704.95 687.60 690.35 0.0M
2023-12-11 702.35 714.00 693.00 695.75 0.0M
2023-12-08 718.75 720.00 694.70 698.85 0.0M
2023-12-07 675.10 732.00 675.10 708.95 0.1M
2023-12-06 697.00 697.50 678.05 680.90 0.0M
2023-12-05 695.20 698.95 686.50 693.50 0.0M
2023-12-04 688.35 700.05 685.00 691.70 0.0M
2023-12-01 670.95 707.50 665.00 684.90 0.1M
2023-11-30 669.65 672.45 659.95 664.30 0.0M
2023-11-29 674.90 675.75 666.05 667.90 0.0M
2023-11-28 670.15 675.00 665.00 671.55 0.0M
2023-11-24 665.45 671.00 660.10 666.80 0.0M
2023-11-23 664.25 667.95 659.00 662.10 0.0M
2023-11-22 667.45 669.40 660.10 660.90 0.0M
2023-11-21 672.55 678.95 661.05 666.35 0.0M
2023-11-20 664.90 675.00 660.00 672.55 0.0M
2023-11-17 668.80 673.00 660.25 662.15 0.0M
2023-11-16 676.10 676.10 666.85 668.80 0.0M
2023-11-15 670.00 677.85 668.75 672.70 0.0M
2023-11-13 673.65 674.80 660.00 666.75 0.0M
2023-11-12 674.50 680.00 661.70 672.00 0.0M
2023-11-10 672.00 674.80 662.80 665.30 0.0M
2023-11-09 673.05 675.20 664.95 669.45 0.0M
2023-11-08 670.60 676.00 667.15 669.70 0.0M
2023-11-07 672.60 675.00 660.50 667.85 0.0M
2023-11-06 660.90 675.00 659.60 669.25 0.0M
2023-11-03 671.90 673.50 656.05 657.60 0.0M
2023-11-02 689.80 689.80 661.20 665.20 0.1M
2023-11-01 701.40 706.90 675.75 694.20 0.0M
2023-10-31 702.85 712.00 694.55 701.40 0.0M
2023-10-30 709.60 710.00 694.75 705.85 0.0M
2023-10-27 704.25 716.50 697.00 706.05 0.0M
2023-10-26 685.55 709.10 657.05 701.20 0.0M
2023-10-25 703.60 718.65 680.05 685.95 0.0M
2023-10-23 754.95 762.60 700.00 703.60 0.1M
2023-10-20 776.30 779.00 751.00 752.80 0.0M
2023-10-19 773.20 781.90 759.95 774.90 0.0M
2023-10-18 773.25 814.00 768.00 770.75 0.1M
2023-10-17 764.10 782.70 756.40 770.10 0.0M
2023-10-16 760.40 770.75 756.20 760.25 0.0M
2023-10-13 768.50 773.95 752.50 756.60 0.0M
2023-10-12 767.00 778.90 765.10 768.25 0.0M
2023-10-11 779.80 784.95 767.00 771.15 0.0M
2023-10-10 766.00 781.00 766.00 776.90 0.0M
2023-10-09 777.05 787.85 760.65 764.25 0.0M
2023-10-06 787.40 797.00 780.55 784.00 0.0M
2023-10-05 796.65 802.10 780.05 783.45 0.0M
2023-10-04 800.00 816.10 780.00 792.65 0.0M
2023-10-03 774.05 816.80 774.05 797.65 0.1M
2023-09-29 765.65 793.50 758.55 788.65 0.0M
2023-09-28 773.10 778.90 750.00 761.90 0.0M
2023-09-27 781.25 781.35 768.05 773.10 0.0M
2023-09-26 784.00 794.10 775.00 780.40 0.0M
2023-09-25 769.00 787.60 769.00 780.05 0.0M
2023-09-22 784.00 784.00 769.25 773.00 0.0M
2023-09-21 774.95 786.00 767.00 781.20 0.0M
2023-09-20 779.20 789.45 771.00 773.65 0.0M
2023-09-18 800.00 801.50 779.55 784.15 0.0M
2023-09-15 777.10 804.00 775.40 799.45 0.1M
2023-09-14 774.00 785.00 770.00 773.20 0.0M
2023-09-13 776.00 787.00 759.90 770.90 0.1M
2023-09-12 831.00 855.00 761.10 768.55 0.3M
2023-09-11 761.55 812.00 761.50 795.60 0.1M
2023-09-08 780.50 792.00 759.00 761.55 0.1M
2023-09-07 743.75 803.05 743.75 774.80 0.3M
2023-09-06 738.00 774.75 726.25 743.75 0.1M
2023-09-05 749.70 752.35 729.95 735.25 0.0M
2023-09-04 729.30 748.00 720.00 743.15 0.0M
2023-09-01 709.15 730.40 707.10 725.65 0.0M
2023-08-31 711.00 723.90 699.75 705.95 0.0M
2023-08-30 721.15 731.80 697.95 704.05 0.0M
2023-08-29 726.00 742.55 715.10 717.55 0.0M
2023-08-28 733.00 739.25 723.00 726.15 0.0M
2023-08-25 753.00 753.00 728.05 730.30 0.0M
2023-08-24 754.05 772.90 745.30 751.25 0.0M
2023-08-23 722.95 759.95 719.40 752.50 0.0M
2023-08-22 723.05 731.00 711.10 719.35 0.0M
2023-08-21 700.00 743.00 696.15 719.45 0.0M
2023-08-18 696.00 704.60 694.10 698.40 0.0M
2023-08-17 706.10 710.55 692.05 698.65 0.0M
2023-08-16 708.00 712.50 699.85 703.30 0.0M
2023-08-14 691.00 713.70 690.05 708.55 0.0M
2023-08-11 704.00 710.00 696.20 698.00 0.0M
2023-08-10 713.95 715.40 695.60 706.20 0.0M
2023-08-09 725.40 725.40 708.00 710.35 0.0M
2023-08-08 699.20 735.00 699.00 714.70 0.0M
2023-08-07 712.90 728.50 695.05 699.20 0.0M
2023-08-04 745.00 762.70 705.00 709.35 0.1M
2023-08-03 751.60 765.75 744.00 746.50 0.0M
2023-08-02 750.00 763.65 745.65 751.60 0.0M
2023-08-01 764.15 787.25 750.30 776.20 0.1M
2023-07-31 762.00 774.75 754.50 760.30 0.0M
2023-07-28 773.45 776.10 756.65 762.55 0.0M
2023-07-27 782.50 793.10 757.00 769.80 0.0M
2023-07-26 770.05 799.00 770.05 781.80 0.0M
2023-07-25 748.05 779.15 748.05 766.20 0.0M
2023-07-24 760.00 779.00 749.05 752.85 0.0M
2023-07-21 800.00 804.25 752.00 759.90 0.1M
2023-07-20 806.25 812.15 795.80 797.60 0.0M
2023-07-19 809.95 823.05 801.20 803.25 0.0M
2023-07-18 810.75 836.00 800.00 804.35 0.0M
2023-07-17 810.00 838.65 801.00 806.70 0.0M
2023-07-14 811.30 820.50 805.05 808.95 0.0M
2023-07-13 809.90 834.80 800.00 807.25 0.0M
2023-07-12 817.90 818.40 795.05 805.35 0.0M
2023-07-11 805.80 850.95 805.80 815.00 0.1M
2023-07-10 810.70 818.00 782.50 801.75 0.0M
2023-07-07 821.45 836.00 796.05 808.70 0.0M
2023-07-06 778.00 844.70 778.00 817.35 0.1M
2023-07-05 771.35 789.40 770.00 784.15 0.0M
2023-07-04 791.50 795.00 765.50 772.85 0.0M
2023-07-03 817.40 828.00 785.00 791.50 0.1M
2023-06-30 820.00 845.10 807.20 813.30 0.1M
2023-06-28 755.20 848.80 753.00 822.70 0.6M
2023-06-27 760.85 774.75 745.40 751.40 0.1M
2023-06-26 773.40 776.95 749.80 760.85 0.2M
2023-06-23 666.00 786.45 666.00 772.20 0.9M
2023-06-22 673.95 674.05 652.55 655.40 0.0M
2023-06-21 653.75 687.45 653.40 670.65 0.1M
2023-06-20 637.65 656.95 632.60 653.45 0.0M
2023-06-19 647.85 649.35 625.30 634.45 0.0M
2023-06-16 645.55 657.40 644.10 644.60 0.0M
2023-06-15 644.00 669.80 638.05 642.30 0.0M
2023-06-14 647.95 649.70 635.00 640.50 0.0M
2023-06-13 647.90 656.00 635.05 636.60 0.0M
2023-06-12 628.00 656.00 627.00 644.65 0.0M
2023-06-09 642.85 645.00 622.00 624.85 0.0M
2023-06-08 658.85 658.85 635.00 639.65 0.0M
2023-06-07 615.15 659.80 615.05 651.90 0.1M
2023-06-06 620.95 629.90 607.05 614.15 0.0M
2023-06-05 637.85 638.80 615.40 617.90 0.0M
2023-06-02 622.85 643.90 622.00 630.75 0.0M
2023-06-01 612.75 630.10 612.75 622.85 0.0M
2023-05-31 587.45 618.35 585.95 609.70 0.0M
2023-05-30 594.00 599.35 580.00 585.15 0.0M
2023-05-29 591.95 597.95 585.20 595.65 0.0M
2023-05-26 587.90 599.95 584.05 591.90 0.0M
2023-05-25 577.20 590.00 575.00 585.30 0.0M
2023-05-24 587.25 587.25 572.30 577.50 0.0M
2023-05-23 574.20 595.20 572.10 584.30 0.0M
2023-05-22 565.00 591.20 555.20 580.85 0.0M
2023-05-19 559.90 560.00 545.00 558.35 0.1M
2023-05-18 540.00 560.00 536.25 549.75 0.1M
2023-05-17 538.95 540.35 531.20 538.85 0.0M
2023-05-16 546.20 547.10 534.10 536.85 0.0M
2023-05-15 536.50 549.00 536.50 543.75 0.0M
2023-05-12 535.20 539.95 533.95 536.05 0.0M
2023-05-11 540.00 549.00 534.05 535.15 0.0M
2023-05-10 541.45 541.45 532.20 539.05 0.0M
2023-05-09 536.30 543.95 532.50 538.95 0.0M
2023-05-08 534.95 543.60 533.60 534.80 0.0M
2023-05-05 539.95 546.95 530.00 532.85 0.0M
2023-05-04 523.00 553.90 522.20 539.10 0.0M
2023-05-03 529.60 530.00 522.60 524.60 0.0M
2023-05-02 516.10 534.00 516.10 529.60 0.0M
2023-04-28 510.10 517.00 510.10 513.85 0.0M
2023-04-27 511.70 518.00 510.05 513.25 0.0M
2023-04-26 506.75 512.10 501.20 510.70 0.0M
2023-04-25 505.15 508.00 502.55 505.05 0.0M
2023-04-24 501.00 506.45 499.95 501.45 0.0M
2023-04-21 498.25 504.95 496.65 500.30 0.0M
2023-04-20 504.15 510.35 496.10 498.95 0.0M
2023-04-19 509.45 514.90 502.00 504.15 0.0M
2023-04-18 517.80 517.80 504.00 507.15 0.0M
2023-04-17 506.20 517.95 494.05 515.80 0.0M
2023-04-13 505.00 507.70 496.05 506.15 0.0M
2023-04-12 513.85 513.85 494.70 499.80 0.0M
2023-04-11 508.90 516.60 508.85 511.80 0.0M
2023-04-10 497.50 509.70 494.25 506.35 0.0M
2023-04-06 478.10 499.00 473.65 495.00 0.0M
2023-04-05 471.55 482.00 468.90 478.10 0.0M
2023-04-03 453.00 470.00 453.00 469.25 0.0M
2023-03-31 459.40 467.15 445.55 448.65 0.1M
2023-03-29 461.95 469.00 432.30 457.10 0.0M
2023-03-28 466.75 472.00 455.15 462.00 0.0M
2023-03-27 491.75 491.75 460.20 467.90 0.0M
2023-03-24 491.25 495.45 485.10 489.30 0.0M
2023-03-23 497.35 503.95 492.00 492.95 0.0M
2023-03-22 495.80 503.15 490.10 497.35 0.0M
2023-03-21 491.25 495.95 485.25 493.75 0.0M
2023-03-20 504.60 504.60 484.00 491.45 0.0M
2023-03-17 501.00 502.90 500.05 502.15 0.0M
2023-03-16 500.80 503.00 492.80 500.20 0.0M
2023-03-15 499.30 504.65 496.25 501.45 0.0M
2023-03-14 495.00 500.95 492.85 497.85 0.0M
2023-03-13 508.20 513.55 492.00 495.30 0.0M
2023-03-10 521.90 522.00 509.50 511.50 0.0M
2023-03-09 524.95 528.20 515.00 520.25 0.0M
2023-03-08 510.85 529.50 506.10 522.70 0.0M
2023-03-06 522.35 523.90 505.00 513.60 0.0M
2023-03-03 514.70 521.90 513.05 517.20 0.0M
2023-03-02 516.00 516.90 510.00 511.30 0.0M
2023-03-01 509.00 518.95 509.00 515.75 0.0M
2023-02-28 501.00 510.00 498.35 509.85 0.0M
2023-02-27 513.45 515.15 500.00 501.35 0.0M
2023-02-24 511.65 514.95 505.55 510.85 0.0M
2023-02-23 515.10 520.15 507.00 509.10 0.0M
2023-02-22 518.55 521.15 510.45 512.50 0.0M
2023-02-21 524.05 525.90 517.60 518.55 0.0M
2023-02-20 527.25 532.75 522.10 523.35 0.0M
2023-02-17 533.15 534.95 528.00 530.05 0.0M
2023-02-16 533.00 535.00 526.00 530.45 0.0M
2023-02-15 533.30 536.00 524.80 531.45 0.0M
2023-02-14 526.50 534.00 522.95 530.60 0.0M
2023-02-13 534.00 537.00 526.55 527.85 0.0M
2023-02-10 528.00 536.00 527.05 531.65 0.0M
2023-02-09 526.70 532.00 520.25 526.10 0.0M
2023-02-08 529.60 532.00 521.05 524.05 0.0M
2023-02-07 533.80 535.00 525.50 526.95 0.0M
2023-02-06 528.00 536.00 525.00 531.15 0.0M
2023-02-03 546.10 550.90 527.00 533.40 0.0M
2023-02-02 551.65 557.60 537.50 542.55 0.0M
2023-02-01 562.00 571.00 548.00 551.65 0.0M
2023-01-31 551.90 577.00 539.05 560.25 0.0M
2023-01-30 556.70 562.85 545.70 549.25 0.0M
2023-01-27 563.85 565.55 544.95 553.90 0.0M
2023-01-25 564.70 567.55 559.00 561.00 0.0M
2023-01-24 572.95 575.95 562.00 564.70 0.0M
2023-01-23 581.00 585.00 567.85 570.35 0.0M
2023-01-20 592.35 592.35 579.55 580.95 0.0M
2023-01-19 578.00 593.80 572.20 589.40 0.0M
2023-01-18 580.75 585.00 578.25 582.80 0.0M
2023-01-17 576.75 587.00 576.75 578.60 0.0M
2023-01-16 572.00 577.30 568.05 573.85 0.0M
2023-01-13 576.55 578.00 570.00 571.40 0.0M
2023-01-12 582.60 582.85 572.50 573.65 0.0M
2023-01-11 576.95 584.00 576.95 581.80 0.0M
2023-01-10 580.35 582.30 574.10 575.10 0.0M
2023-01-09 584.75 591.15 577.05 581.90 0.0M
2023-01-06 573.90 589.00 572.85 582.30 0.0M
2023-01-05 574.55 576.95 566.45 572.30 0.0M
2023-01-04 583.85 583.95 573.00 576.75 0.0M
2023-01-03 585.90 594.35 577.50 580.90 0.0M
2023-01-02 575.35 588.25 575.35 584.05 0.0M