NSE - Free Realtime Quote
INR
Wheels India Limited (WHEELS.NS)
2,049.80
+12.40
(+0.61%)
As of 10:08:37 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2,040.10
2,058.90
1,980.00
2,040.40
2,040.40
36,068
Oct 30, 2026
2,135.00
2,195.00
2,020.00
2,037.40
2,037.40
157,038
Oct 29, 2026
2,250.00
2,455.00
2,140.00
2,196.80
2,196.80
498,491
Oct 28, 2026
2,240.00
2,288.20
2,230.00
2,255.60
2,255.60
49,655
Oct 27, 2026
2,230.00
2,315.50
2,198.70
2,251.60
2,251.60
83,531
Oct 26, 2026
2,105.10
2,229.00
2,093.70
2,205.70
2,205.70
82,916
Oct 23, 2026
2,100.00
2,182.40
1,938.20
2,157.80
2,157.80
220,550
Oct 22, 2026
2,150.00
2,217.00
2,080.60
2,108.70
2,108.70
110,154
Oct 21, 2026
2,450.10
2,467.70
2,195.50
2,195.50
2,195.50
155,268
Oct 19, 2026
2,445.00
2,515.80
2,391.60
2,439.40
2,439.40
165,258
Oct 16, 2026
2,380.10
2,470.00
2,380.10
2,452.70
2,452.70
91,941
Oct 15, 2026
2,432.00
2,432.00
2,324.50
2,399.50
2,399.50
102,847
Oct 14, 2026
2,297.00
2,415.00
2,292.60
2,409.30
2,409.30
163,438
Oct 13, 2026
2,350.00
2,359.00
2,228.60
2,326.30
2,326.30
97,612
Oct 12, 2026
2,209.80
2,374.70
2,169.80
2,336.60
2,336.60
143,734
Oct 9, 2026
2,193.10
2,241.80
2,143.00
2,207.20
2,207.20
73,512
Oct 8, 2026
2,318.10
2,345.90
2,162.10
2,208.20
2,208.20
246,531
Oct 7, 2026
2,295.90
2,315.80
2,242.00
2,283.90
2,283.90
62,357
Oct 6, 2026
2,254.90
2,341.00
2,211.10
2,289.00
2,289.00
120,884
Oct 5, 2026
2,260.00
2,266.60
2,150.20
2,206.60
2,206.60
78,184
Oct 1, 2026
2,225.00
2,274.00
2,104.10
2,241.30
2,241.30
183,997
Sep 30, 2026
2,239.80
2,255.80
2,177.50
2,221.00
2,221.00
134,353
Sep 29, 2026
2,300.00
2,300.00
2,191.00
2,204.00
2,204.00
138,348
Sep 28, 2026
2,320.00
2,394.00
2,264.70
2,323.80
2,323.80
342,438
Sep 25, 2026
2,260.00
2,355.00
2,194.20
2,296.40
2,296.40
615,400
Sep 24, 2026
2,210.00
2,300.00
2,161.10
2,180.80
2,180.80
188,804
Sep 23, 2026
2,185.30
2,320.50
2,185.30
2,240.30
2,240.30
510,095
Sep 22, 2026
2,174.90
2,255.90
2,141.10
2,174.00
2,174.00
125,029
Sep 21, 2026
2,209.00
2,247.00
2,130.00
2,174.90
2,174.90
153,183
Sep 18, 2026
2,130.00
2,235.00
2,116.60
2,175.70
2,175.70
311,417
Sep 17, 2026
2,110.50
2,184.60
2,100.80
2,124.60
2,124.60
131,049
Sep 16, 2026
2,129.10
2,198.00
2,031.90
2,110.50
2,110.50
240,307
Sep 15, 2026
2,249.90
2,249.90
2,084.00
2,129.10
2,129.10
383,920
Sep 11, 2026
2,288.10
2,319.90
2,215.20
2,230.10
2,230.10
386,291
Sep 10, 2026
2,470.00
2,498.00
2,176.00
2,313.00
2,313.00
2,648,322
Sep 9, 2026
2,110.00
2,450.00
2,110.00
2,400.60
2,400.60
6,608,762
Sep 8, 2026
1,760.90
2,106.40
1,760.90
2,106.40
2,106.40
3,912,924
Sep 7, 2026
1,740.00
1,799.90
1,713.10
1,755.40
1,755.40
341,864
Sep 4, 2026
1,660.00
1,778.70
1,645.20
1,724.90
1,724.90
336,451
Sep 3, 2026
1,555.00
1,676.70
1,554.90
1,654.40
1,654.40
331,834
Sep 2, 2026
1,541.80
1,564.90
1,523.10
1,544.30
1,544.30
100,218
Sep 1, 2026
1,555.00
1,575.00
1,535.00
1,541.80
1,541.80
101,005
Aug 31, 2026
1,546.00
1,578.00
1,518.50
1,546.40
1,546.40
117,709
Aug 28, 2026
1,527.00
1,613.70
1,506.60
1,547.70
1,547.70
316,555
Aug 27, 2026
1,486.00
1,520.00
1,483.00
1,516.30
1,516.30
31,125
Aug 26, 2026
1,500.00
1,513.80
1,478.20
1,487.10
1,487.10
37,789
Aug 25, 2026
1,565.00
1,579.60
1,489.10
1,499.30
1,499.30
137,354
Aug 24, 2026
1,512.80
1,568.50
1,482.10
1,561.40
1,561.40
137,603
Aug 21, 2026
1,490.00
1,526.90
1,462.80
1,512.80
1,512.80
138,367
Aug 20, 2026
1,480.00
1,494.70
1,450.10
1,483.80
1,483.80
113,279
Aug 19, 2026
1,442.80
1,475.00
1,411.00
1,466.10
1,466.10
102,072
Aug 18, 2026
1,415.00
1,452.00
1,407.00
1,442.60
1,442.60
54,296
Aug 17, 2026
1,458.80
1,458.80
1,408.20
1,417.50
1,417.50
50,683
Aug 14, 2026
1,356.00
1,447.00
1,355.00
1,435.60
1,435.60
178,607
Aug 13, 2026
1,360.00
1,382.00
1,342.00
1,353.60
1,353.60
57,615
Aug 12, 2026
1,387.00
1,421.10
1,347.30
1,360.00
1,360.00
88,919
Aug 11, 2026
1,415.00
1,415.50
1,375.00
1,382.40
1,382.40
41,620
Aug 10, 2026
1,384.00
1,435.10
1,363.00
1,411.70
1,411.70
80,724
Aug 7, 2026
1,402.00
1,418.00
1,380.00
1,386.80
1,386.80
37,400
Aug 6, 2026
1,429.60
1,439.20
1,400.00
1,404.30
1,404.30
74,022
Aug 5, 2026
1,412.00
1,452.00
1,409.20
1,429.60
1,429.60
86,507
Aug 4, 2026
1,420.00
1,439.50
1,400.00
1,408.80
1,408.80
49,460
Aug 3, 2026
1,410.10
1,464.80
1,410.10
1,415.70
1,415.70
74,118
Jul 31, 2026
1,411.00
1,440.00
1,395.10
1,409.60
1,409.60
79,545
Jul 30, 2026
1,434.50
1,472.70
1,405.10
1,411.70
1,411.70
151,028
Jul 29, 2026
1,418.00
1,445.60
1,411.80
1,434.50
1,434.50
68,725
Jul 28, 2026
1,459.90
1,459.90
1,375.00
1,417.10
1,417.10
259,460
Jul 27, 2026
1,461.00
1,505.00
1,445.40
1,495.60
1,495.60
78,256
Jul 24, 2026
1,441.00
1,450.90
1,410.20
1,441.70
1,441.70
51,097
Jul 23, 2026
1,425.00
1,464.00
1,415.10
1,445.20
1,445.20
61,441
Jul 22, 2026
1,481.60
1,492.80
1,409.10
1,419.50
1,419.50
87,205
Jul 21, 2026
1,461.30
1,498.00
1,450.40
1,488.80
1,488.80
49,981
Jul 20, 2026
1,461.00
1,473.50
1,447.10
1,461.30
1,461.30
38,871
Jul 17, 2026
1,483.00
1,489.60
1,450.30
1,472.10
1,472.10
55,408
Jul 16, 2026
1,492.60
1,495.10
1,459.60
1,483.00
1,483.00
48,036
Jul 15, 2026
1,475.00
1,510.00
1,466.10
1,477.60
1,477.60
47,529
Jul 14, 2026
1,496.90
1,496.90
1,454.50
1,469.50
1,469.50
77,685
Jul 13, 2026
1,513.00
1,522.30
1,479.00
1,489.60
1,489.60
75,919
Jul 10, 2026
1,467.70
1,523.20
1,446.60
1,513.10
1,513.10
183,668
Jul 9, 2026
1,452.80
1,476.40
1,427.00
1,445.30
1,445.30
111,504
Jul 8, 2026
1,514.00
1,514.00
1,415.10
1,434.60
1,434.60
187,758
Jul 7, 2026
1,484.90
1,528.00
1,470.00
1,514.30
1,514.30
260,154
Jul 6, 2026
1,506.00
1,533.90
1,471.00
1,476.00
1,476.00
148,891
Jul 3, 2026
1,630.00
1,639.90
1,464.30
1,491.60
1,491.60
415,953
Jul 2, 2026
1,613.60
1,635.00
1,563.10
1,624.20
1,624.20
212,431
Jul 1, 2026
1,789.80
1,789.80
1,561.00
1,613.50
1,613.50
660,940
Jun 30, 2026
1,795.00
1,808.00
1,736.00
1,786.00
1,786.00
232,975
Jun 29, 2026
1,700.00
1,796.50
1,691.40
1,772.00
1,772.00
922,220
Jun 25, 2026
1,584.00
1,690.30
1,548.00
1,674.40
1,674.40
216,574
Jun 24, 2026
9.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
1,591.00
1,674.90
1,542.30
1,566.50
1,566.50
201,536
Jun 23, 2026
1,630.00
1,644.50
1,582.50
1,591.10
1,581.96
78,620
Jun 22, 2026
1,575.00
1,638.00
1,522.00
1,627.00
1,617.65
191,498
Jun 19, 2026
1,530.00
1,567.60
1,456.70
1,553.40
1,544.48
89,140
Jun 18, 2026
1,528.00
1,583.20
1,520.00
1,527.20
1,518.43
85,168
Jun 17, 2026
1,602.00
1,613.90
1,536.40
1,556.70
1,547.76
89,834
Jun 16, 2026
1,623.30
1,637.90
1,572.20
1,597.70
1,588.52
121,414
Jun 15, 2026
1,650.00
1,700.00
1,589.30
1,608.10
1,598.86
165,460
Jun 12, 2026
1,649.00
1,649.00
1,602.50
1,634.70
1,625.31
84,183
Jun 11, 2026
1,591.60
1,664.80
1,554.10
1,622.20
1,612.88
224,905
Jun 10, 2026
1,514.00
1,614.80
1,486.50
1,583.60
1,574.50
306,591
Jun 9, 2026
1,499.00
1,517.90
1,475.00
1,507.60
1,498.94
82,198
Jun 8, 2026
1,460.00
1,535.00
1,442.50
1,480.30
1,471.80
61,653
Jun 5, 2026
1,546.10
1,617.70
1,460.50
1,487.70
1,479.15
180,561
Jun 4, 2026
1,491.30
1,553.20
1,491.30
1,528.70
1,519.92
84,286
Jun 3, 2026
1,517.70
1,536.00
1,468.40
1,497.70
1,489.10
80,547
Jun 2, 2026
1,558.10
1,575.50
1,506.50
1,517.90
1,509.18
76,131
Jun 1, 2026
1,570.10
1,612.20
1,540.40
1,556.60
1,547.66
110,478
May 29, 2026
1,678.00
1,700.00
1,543.10
1,575.80
1,566.75
225,245
May 27, 2026
1,612.90
1,665.00
1,601.00
1,654.50
1,645.00
87,238
May 26, 2026
1,640.10
1,667.50
1,592.70
1,600.50
1,591.31
100,658
May 25, 2026
1,684.00
1,691.90
1,610.20
1,633.50
1,624.12
173,945
May 22, 2026
1,686.00
1,744.00
1,642.30
1,677.50
1,667.86
241,789
May 21, 2026
1,580.00
1,725.00
1,580.00
1,676.40
1,666.77
519,499
May 20, 2026
1,561.20
1,609.20
1,481.90
1,565.40
1,556.41
184,119
May 19, 2026
1,616.50
1,630.90
1,535.00
1,564.20
1,555.21
247,681
May 18, 2026
1,495.10
1,657.70
1,477.20
1,590.60
1,581.46
2,846,452
May 15, 2026
1,339.90
1,499.90
1,285.00
1,467.30
1,458.87
698,269
May 14, 2026
1,336.00
1,348.70
1,313.40
1,330.10
1,322.46
68,321
May 13, 2026
1,263.00
1,333.00
1,263.00
1,328.90
1,321.27
75,967
May 12, 2026
1,325.00
1,326.00
1,270.00
1,277.50
1,270.16
109,493
May 11, 2026
1,325.70
1,363.90
1,306.20
1,326.80
1,319.18
89,256
May 8, 2026
1,335.00
1,359.20
1,313.20
1,329.60
1,321.96
114,934
May 7, 2026
1,268.00
1,339.00
1,258.20
1,327.60
1,319.97
222,837
May 6, 2026
1,237.80
1,274.30
1,219.90
1,255.50
1,248.29
105,623
May 5, 2026
1,260.00
1,261.90
1,229.60
1,237.80
1,230.69
80,867
May 4, 2026
1,226.80
1,310.00
1,219.00
1,255.90
1,248.69
288,030
Apr 30, 2026
1,200.00
1,266.95
1,185.00
1,228.30
1,221.24
409,570
Apr 29, 2026
1,077.25
1,277.10
1,064.25
1,206.35
1,199.42
2,167,586
Apr 28, 2026
1,066.25
1,083.00
1,043.50
1,064.25
1,058.14
373,189
Apr 27, 2026
1,041.00
1,068.10
1,028.25
1,053.00
1,046.95
72,788
Apr 24, 2026
1,060.00
1,074.80
1,040.00
1,047.95
1,041.93
36,869
Apr 23, 2026
1,078.00
1,078.45
1,043.00
1,061.35
1,055.25
57,696
Apr 22, 2026
1,049.95
1,091.85
1,045.95
1,077.20
1,071.01
83,224
Apr 21, 2026
1,075.00
1,078.85
1,038.05
1,045.90
1,039.89
48,760
Apr 20, 2026
1,068.00
1,087.50
1,041.00
1,074.35
1,068.18
102,711
Apr 17, 2026
1,029.90
1,075.20
1,023.55
1,067.05
1,060.92
154,420
Apr 16, 2026
1,047.90
1,047.90
1,012.00
1,027.80
1,021.90
57,449
Apr 15, 2026
1,040.00
1,049.55
1,008.05
1,032.65
1,026.72
80,630
Apr 13, 2026
1,041.00
1,049.20
1,008.45
1,022.05
1,016.18
115,329
Apr 10, 2026
1,020.00
1,053.00
1,003.95
1,043.85
1,037.85
116,413
Apr 9, 2026
1,006.25
1,030.20
984.50
1,001.35
995.60
104,207
Apr 8, 2026
984.10
1,015.00
980.90
991.90
986.20
138,936
Apr 7, 2026
939.70
992.40
928.00
960.35
954.83
87,679
Apr 6, 2026
991.00
999.00
933.60
938.90
933.51
110,878
Apr 2, 2026
980.05
1,006.45
950.30
974.35
968.75
121,551
Apr 1, 2026
1,038.00
1,044.00
977.35
987.55
981.88
142,447
Mar 30, 2026
1,075.10
1,077.75
990.00
997.25
991.52
103,685
Mar 27, 2026
1,085.00
1,108.95
1,065.75
1,082.10
1,075.88
120,344
Mar 25, 2026
1,039.90
1,099.00
1,030.55
1,089.55
1,083.29
179,152
Mar 24, 2026
983.00
1,036.00
983.00
1,026.20
1,020.30
109,450
Mar 23, 2026
1,038.10
1,054.85
972.00
983.10
977.45
206,242
Mar 20, 2026
992.95
1,048.00
990.50
1,027.20
1,021.30
147,501
Mar 19, 2026
951.00
1,002.00
951.00
990.50
984.81
127,285
Mar 18, 2026
968.00
994.00
953.30
973.25
967.66
140,815
Mar 17, 2026
929.00
973.90
918.85
953.95
948.47
191,479
Mar 16, 2026
907.50
933.90
883.05
920.15
914.86
72,827
Mar 13, 2026
929.50
949.00
893.05
898.70
893.54
85,702
Mar 12, 2026
911.00
933.00
892.40
930.70
925.35
40,695
Mar 11, 2026
935.50
940.00
913.30
918.35
913.07
32,059
Mar 10, 2026
925.20
937.85
913.00
927.80
922.47
72,071
Mar 9, 2026
875.00
935.55
845.00
917.00
911.73
235,183
Mar 6, 2026
887.80
895.10
877.00
880.25
875.19
19,387
Mar 5, 2026
872.00
893.90
854.75
887.40
882.30
26,161
Mar 4, 2026
855.60
880.60
848.50
871.80
866.79
29,866
Mar 2, 2026
861.00
895.05
840.00
876.60
871.56
51,131
Feb 27, 2026
908.95
915.00
896.45
901.80
896.62
32,516
Feb 26, 2026
891.00
910.00
889.65
904.45
899.25
33,176
Feb 25, 2026
885.15
911.95
885.15
893.35
888.22
26,319
Feb 24, 2026
908.00
908.00
877.05
891.95
886.83
24,745
Feb 23, 2026
904.80
929.00
891.60
898.40
893.24
33,923
Feb 20, 2026
921.40
939.00
891.35
897.60
892.44
37,154
Feb 19, 2026
930.50
945.00
910.90
918.00
912.73
49,367
Feb 18, 2026
935.15
948.70
930.05
935.95
930.57
33,945
Feb 17, 2026
910.00
949.95
909.95
935.15
929.78
163,876
Feb 16, 2026
860.00
922.85
849.10
905.80
900.60
104,708
Feb 13, 2026
879.00
879.00
861.35
866.35
861.37
17,867
Feb 12, 2026
874.00
885.00
861.15
881.65
876.59
32,484
Feb 11, 2026
883.20
890.80
866.70
873.90
868.88
22,693
Feb 10, 2026
889.90
890.65
868.30
876.05
871.02
28,194
Feb 9, 2026
867.60
896.00
858.10
885.85
880.76
49,643
Feb 6, 2026
876.90
876.90
841.50
857.35
852.42
35,149
Feb 5, 2026
5.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
850.00
882.00
830.00
877.20
872.16
66,618
Feb 4, 2026
820.00
863.50
817.50
857.10
846.91
60,267
Feb 3, 2026
814.90
846.90
795.15
820.55
810.79
64,955
Feb 2, 2026
761.00
795.00
761.00
781.40
772.11
47,129
Jan 30, 2026
768.00
775.25
740.00
762.25
753.18
87,729
Jan 29, 2026
742.00
812.00
712.00
751.15
742.22
361,840
Jan 28, 2026
710.00
739.85
710.00
736.90
728.14
19,408
Jan 27, 2026
728.70
740.00
705.85
714.05
705.56
43,331
Jan 23, 2026
757.75
758.40
726.60
731.50
722.80
33,285
Jan 22, 2026
745.20
766.00
745.20
757.75
748.74
13,514
Jan 21, 2026
748.45
765.90
740.00
747.50
738.61
31,604
Jan 20, 2026
777.60
782.65
756.50
759.85
750.81
20,831
Jan 19, 2026
775.00
805.45
768.05
784.15
774.82
31,516
Jan 16, 2026
797.05
804.70
777.00
780.45
771.17
28,767
Jan 15, 2026
796.80
796.80
796.80
796.80
787.32
-
Jan 14, 2026
813.30
820.50
795.10
796.80
787.32
20,047
Jan 13, 2026
801.00
819.80
801.00
812.20
802.54
18,277
Jan 12, 2026
803.00
810.00
786.95
804.05
794.49
33,530
Jan 9, 2026
840.00
844.95
808.00
811.10
801.45
54,781
Jan 8, 2026
871.30
881.35
841.50
846.50
836.43
28,756
Jan 7, 2026
870.00
888.70
867.00
878.55
868.10
24,433
Jan 6, 2026
868.50
887.65
854.60
880.00
869.53
52,658
Jan 5, 2026
885.60
899.80
863.50
869.25
858.91
53,561
Jan 2, 2026
860.00
889.70
860.00
884.70
874.18
86,909
Jan 1, 2026
865.55
870.00
851.60
864.85
854.56
19,256
Dec 31, 2025
845.25
868.90
845.25
860.30
850.07
28,452
Dec 30, 2025
840.05
864.70
838.45
853.80
843.65
35,601
Dec 29, 2025
855.00
862.55
843.00
845.20
835.15
14,155
Dec 26, 2025
878.00
878.00
857.10
860.45
850.22
15,308
Dec 24, 2025
862.00
883.20
857.20
872.00
861.63
78,191
Dec 23, 2025
856.00
870.05
850.50
861.65
851.40
30,986
Dec 22, 2025
852.00
857.00
845.55
852.90
842.76
19,987
Dec 19, 2025
836.50
854.00
832.50
851.80
841.67
13,963
Dec 18, 2025
855.85
861.90
830.60
833.35
823.44
47,973
Dec 17, 2025
870.00
880.00
850.85
855.70
845.52
22,999
Dec 16, 2025
890.00
899.90
861.65
868.05
857.73
81,535
Dec 15, 2025
848.80
909.90
836.00
894.45
883.81
192,547
Dec 12, 2025
830.00
849.80
830.00
842.10
832.09
21,002
Dec 11, 2025
840.00
847.90
826.85
840.25
830.26
29,707
Dec 10, 2025
820.00
849.50
820.00
832.60
822.70
57,544
Dec 9, 2025
808.30
835.00
797.90
821.60
811.83
44,528
Dec 8, 2025
839.60
839.60
802.10
812.35
802.69
28,989
Dec 5, 2025
831.20
838.50
824.00
828.35
818.50
20,557
Dec 4, 2025
844.90
844.95
829.60
837.50
827.54
18,372
Dec 3, 2025
840.00
848.25
835.00
841.45
831.44
17,197
Dec 2, 2025
851.50
864.80
838.00
845.75
835.69
40,788
Dec 1, 2025
858.00
874.85
853.55
857.20
847.01
18,249
Nov 28, 2025
851.00
888.00
851.00
861.55
851.30
63,895
Nov 27, 2025
855.00
863.10
848.65
854.60
844.44
14,187
Nov 26, 2025
847.20
862.70
847.20
855.30
845.13
21,233
Nov 25, 2025
851.95
857.05
841.05
847.80
837.72
13,143
Nov 24, 2025
857.95
866.95
845.05
851.95
841.82
25,966
Nov 21, 2025
860.00
873.90
854.05
857.25
847.06
27,473
Nov 20, 2025
875.30
877.55
858.00
865.25
854.96
31,734
Nov 19, 2025
899.85
900.95
870.00
872.65
862.27
21,332
Nov 18, 2025
892.05
898.70
885.00
893.05
882.43
21,374
Nov 17, 2025
895.00
897.20
883.35
892.15
881.54
20,562
Nov 14, 2025
878.00
889.80
876.00
884.80
874.28
19,891
Nov 13, 2025
893.90
896.00
879.90
881.00
870.52
32,759
Nov 12, 2025
905.00
906.70
882.50
888.55
877.98
33,236
Nov 11, 2025
899.40
903.45
888.80
896.10
885.44
26,344
Nov 10, 2025
910.00
912.65
896.40
898.50
887.81
23,771
Nov 7, 2025
934.65
934.65
896.40
905.50
894.73
73,865
Nov 6, 2025
929.95
942.90
914.55
926.70
915.68
89,912
Nov 4, 2025
927.90
936.55
910.60
917.15
906.24
70,961
Nov 3, 2025
902.15
927.85
870.10
918.75
907.82
155,482
