Advertisement
Wonder Electricals Limited (WEL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 142.05 | 146.00 | 131.20 | 133.90 | 133.90 | 303,309 |
| Nov 13, 2024 | 152.80 | 153.00 | 126.75 | 142.55 | 142.55 | 588,789 |
| Nov 12, 2024 | 157.50 | 168.00 | 151.65 | 153.25 | 153.25 | 704,981 |
| Nov 11, 2024 | 160.00 | 160.68 | 154.00 | 156.43 | 156.43 | 918,880 |
| Nov 08, 2024 | 157.49 | 159.90 | 152.68 | 157.71 | 157.71 | 597,860 |
| Nov 07, 2024 | 161.49 | 161.99 | 156.00 | 156.63 | 156.63 | 744,280 |
| Nov 06, 2024 | 159.00 | 164.49 | 158.20 | 160.65 | 160.65 | 942,680 |
| Nov 05, 2024 | 155.49 | 163.99 | 154.08 | 156.77 | 156.77 | 882,760 |
| Nov 04, 2024 | 151.49 | 156.46 | 148.35 | 154.08 | 154.08 | 867,640 |
| Nov 01, 2024 | 149.74 | 152.93 | 149.74 | 150.70 | 150.70 | 50,900 |
| Oct 31, 2024 | 154.99 | 162.49 | 149.06 | 149.74 | 149.74 | 381,310 |
| Oct 30, 2024 | 152.00 | 154.90 | 148.48 | 152.16 | 152.16 | 244,020 |
| Oct 29, 2024 | 149.85 | 152.60 | 145.21 | 148.82 | 148.82 | 249,630 |
| Oct 28, 2024 | 145.30 | 150.00 | 142.01 | 146.34 | 146.34 | 248,640 |
| Oct 25, 2024 | 146.21 | 147.99 | 141.90 | 147.73 | 147.73 | 127,460 |
| Oct 24, 2024 | 149.95 | 151.50 | 146.00 | 146.99 | 146.99 | 48,600 |
| Oct 23, 2024 | 148.84 | 153.65 | 145.30 | 151.46 | 151.46 | 297,010 |
| Oct 22, 2024 | 149.20 | 151.66 | 145.30 | 150.25 | 150.25 | 261,530 |
| Oct 21, 2024 | 154.99 | 155.99 | 144.17 | 146.95 | 146.95 | 130,830 |
| Oct 18, 2024 | 149.99 | 154.79 | 146.85 | 152.98 | 152.98 | 194,420 |
| Oct 17, 2024 | 149.98 | 149.98 | 145.90 | 148.51 | 148.51 | 207,280 |
| Oct 16, 2024 | 147.73 | 149.89 | 146.26 | 149.19 | 149.19 | 162,740 |
| Oct 15, 2024 | 157.40 | 157.40 | 146.01 | 147.73 | 147.73 | 718,510 |
| Oct 14, 2024 | 156.99 | 159.90 | 150.66 | 157.88 | 157.88 | 1,028,410 |
| Oct 11, 2024 | 153.50 | 154.99 | 147.50 | 153.51 | 153.51 | 338,790 |
| Oct 10, 2024 | 142.50 | 156.50 | 138.21 | 151.91 | 151.91 | 1,610,550 |
| Oct 09, 2024 | 138.00 | 143.89 | 128.62 | 140.43 | 140.43 | 673,700 |
| Oct 08, 2024 | 132.00 | 137.69 | 130.80 | 134.57 | 134.57 | 89,860 |
| Oct 07, 2024 | 144.99 | 144.99 | 132.00 | 133.18 | 133.18 | 207,740 |
| Oct 04, 2024 | 135.81 | 144.79 | 132.00 | 142.82 | 142.82 | 467,620 |
| Oct 03, 2024 | 140.96 | 140.96 | 134.55 | 135.81 | 135.81 | 289,980 |
| Oct 01, 2024 | 142.77 | 142.77 | 138.50 | 140.96 | 140.96 | 245,140 |
| Sep 30, 2024 | 152.49 | 152.50 | 140.00 | 140.77 | 140.77 | 362,650 |
| Sep 27, 2024 | 147.48 | 151.99 | 141.13 | 150.61 | 150.61 | 884,070 |
| Sep 26, 2024 | 152.00 | 152.00 | 146.50 | 147.48 | 147.48 | 285,200 |
| Sep 25, 2024 | 149.48 | 151.34 | 146.31 | 150.35 | 150.35 | 356,330 |
| Sep 24, 2024 | 153.90 | 156.90 | 149.20 | 150.02 | 150.02 | 775,650 |
| Sep 23, 2024 | 152.50 | 155.83 | 147.01 | 153.75 | 153.75 | 573,440 |
| Sep 20, 2024 | 139.90 | 152.71 | 138.81 | 152.71 | 152.71 | 2,305,990 |
| Sep 19, 2024 | 139.00 | 139.90 | 136.55 | 138.84 | 138.84 | 471,500 |
| Sep 18, 2024 | 138.03 | 139.99 | 135.01 | 136.84 | 136.84 | 139,540 |
| Sep 17, 2024 | 142.90 | 142.90 | 134.50 | 139.69 | 139.69 | 585,270 |
| Sep 16, 2024 | 138.00 | 140.00 | 133.01 | 139.60 | 139.60 | 343,040 |
| Sep 13, 2024 | 138.70 | 139.99 | 134.32 | 135.39 | 135.39 | 225,890 |
| Sep 12, 2024 | 139.40 | 140.86 | 135.01 | 135.99 | 135.99 | 578,840 |
| Sep 11, 2024 | 138.40 | 143.06 | 136.20 | 139.24 | 139.24 | 431,810 |
| Sep 10, 2024 | 132.34 | 137.51 | 131.51 | 137.07 | 137.07 | 512,540 |
| Sep 09, 2024 | 131.73 | 135.00 | 131.00 | 132.34 | 132.34 | 245,370 |
| Sep 06, 2024 | 139.13 | 139.20 | 134.51 | 135.43 | 135.43 | 201,870 |
| Sep 05, 2024 | 140.25 | 140.25 | 136.51 | 137.38 | 137.38 | 336,610 |
| Sep 04, 2024 | 136.50 | 140.40 | 135.82 | 136.43 | 136.43 | 567,840 |
| Sep 03, 2024 | 135.28 | 140.21 | 135.28 | 136.46 | 136.46 | 429,170 |
| Sep 02, 2024 | 145.00 | 145.18 | 136.01 | 137.65 | 137.65 | 346,300 |
| Aug 30, 2024 | 144.00 | 144.98 | 142.35 | 143.58 | 143.58 | 357,910 |
| Aug 29, 2024 | 140.60 | 147.95 | 139.00 | 142.35 | 142.35 | 904,340 |
| Aug 28, 2024 | 144.38 | 145.00 | 140.50 | 141.56 | 141.56 | 847,980 |
| Aug 27, 2024 | 137.21 | 150.15 | 137.21 | 142.02 | 142.02 | 1,251,190 |
| Aug 26, 2024 | 152.34 | 152.34 | 135.00 | 136.51 | 136.51 | 5,406,190 |
| Aug 23, 2024 | 161.80 | 161.99 | 145.20 | 146.40 | 146.40 | 2,651,770 |
| Aug 22, 2024 | 149.00 | 160.79 | 148.10 | 158.33 | 158.33 | 2,114,730 |
| Aug 21, 2024 | 150.98 | 150.99 | 148.50 | 149.01 | 149.01 | 136,810 |
| Aug 20, 2024 | 150.00 | 150.38 | 148.10 | 149.28 | 149.28 | 126,380 |
| Aug 19, 2024 | 149.99 | 156.90 | 147.01 | 148.56 | 148.56 | 271,560 |
| Aug 16, 2024 | 149.35 | 151.46 | 143.03 | 144.65 | 144.65 | 253,690 |
| Aug 14, 2024 | 152.99 | 157.88 | 147.01 | 149.35 | 149.35 | 255,310 |
| Aug 13, 2024 | 157.10 | 160.89 | 148.81 | 152.35 | 152.35 | 1,158,530 |
| Aug 12, 2024 | 151.40 | 160.50 | 145.40 | 159.10 | 159.10 | 842,370 |
| Aug 09, 2024 | 153.49 | 154.57 | 149.26 | 151.48 | 151.48 | 410,480 |
| Aug 08, 2024 | 154.40 | 154.40 | 143.79 | 150.32 | 150.32 | 732,300 |
| Aug 07, 2024 | 140.00 | 149.68 | 137.71 | 149.63 | 149.63 | 1,447,430 |
| Aug 06, 2024 | 136.31 | 143.49 | 133.01 | 136.07 | 136.07 | 558,300 |
| Aug 05, 2024 | 137.32 | 138.70 | 130.46 | 136.99 | 136.99 | 605,930 |
| Aug 02, 2024 | 131.21 | 137.70 | 128.11 | 137.33 | 137.33 | 606,210 |
| Aug 01, 2024 | 129.96 | 131.38 | 121.00 | 131.33 | 131.33 | 1,382,540 |
| Jul 31, 2024 | 125.00 | 125.86 | 124.80 | 125.12 | 125.12 | 687,090 |
| Jul 30, 2024 | 123.00 | 126.48 | 123.00 | 124.98 | 124.98 | 546,630 |
| Jul 29, 2024 | 123.00 | 124.90 | 122.10 | 123.37 | 123.37 | 289,390 |
| Jul 26, 2024 | 123.89 | 124.85 | 122.40 | 122.93 | 122.93 | 202,630 |
| Jul 25, 2024 | 124.95 | 124.95 | 122.88 | 123.26 | 123.26 | 241,710 |
| Jul 24, 2024 | 124.89 | 124.95 | 121.26 | 124.74 | 124.74 | 372,810 |
| Jul 23, 2024 | 125.00 | 125.10 | 119.24 | 124.67 | 124.67 | 360,670 |
| Jul 22, 2024 | 124.77 | 127.00 | 117.12 | 124.83 | 124.83 | 430,050 |
| Jul 19, 2024 | 119.40 | 123.90 | 115.11 | 123.09 | 123.09 | 414,630 |
| Jul 18, 2024 | 122.00 | 125.97 | 116.37 | 119.45 | 119.45 | 236,340 |
| Jul 16, 2024 | 118.79 | 122.72 | 117.00 | 122.50 | 122.50 | 136,870 |
| Jul 15, 2024 | 117.01 | 120.39 | 114.41 | 116.89 | 116.89 | 121,390 |
| Jul 12, 2024 | 124.30 | 127.00 | 117.00 | 120.43 | 120.43 | 77,080 |
| Jul 11, 2024 | 122.79 | 124.79 | 114.60 | 122.18 | 122.18 | 122,030 |
| Jul 10, 2024 | 117.00 | 119.08 | 113.42 | 119.08 | 119.08 | 179,610 |
| Jul 09, 2024 | 113.40 | 113.42 | 110.18 | 113.42 | 113.42 | 65,000 |
| Jul 08, 2024 | 102.90 | 108.01 | 102.90 | 108.01 | 108.01 | 94,260 |
| Jul 05, 2024 | 95.20 | 102.88 | 95.20 | 102.88 | 102.88 | 93,750 |
| Jul 04, 2024 | 99.80 | 100.00 | 97.00 | 97.98 | 97.98 | 42,800 |
| Jul 03, 2024 | 97.10 | 99.79 | 94.16 | 98.18 | 98.18 | 138,060 |
| Jul 02, 2024 | 96.82 | 97.80 | 93.50 | 95.97 | 95.97 | 39,670 |
| Jul 01, 2024 | 92.90 | 96.80 | 92.35 | 95.42 | 95.42 | 71,040 |
| Jun 28, 2024 | 90.18 | 92.80 | 89.70 | 92.35 | 92.35 | 30,430 |
| Jun 27, 2024 | 88.60 | 90.90 | 87.11 | 88.66 | 88.66 | 16,840 |
| Jun 26, 2024 | 90.20 | 91.00 | 86.61 | 88.63 | 88.63 | 29,280 |
| Jun 25, 2024 | 92.20 | 92.98 | 90.00 | 90.79 | 90.79 | 16,190 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.