NSE - Delayed Quote INR

Wonder Electricals Limited (WEL.NS)

Compare
133.90 -8.65 (-6.07%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
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 10:1 Stock Splits
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 8, 2024 157.49 159.90 152.68 157.71 157.71 597,860
Nov 7, 2024 161.49 161.99 156.00 156.63 156.63 744,280
Nov 6, 2024 159.00 164.49 158.20 160.65 160.65 942,680
Nov 5, 2024 155.49 163.99 154.08 156.77 156.77 882,760
Nov 4, 2024 151.49 156.46 148.35 154.08 154.08 867,640
Nov 1, 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 9, 2024 138.00 143.89 128.62 140.43 140.43 673,700
Oct 8, 2024 132.00 137.69 130.80 134.57 134.57 89,860
Oct 7, 2024 144.99 144.99 132.00 133.18 133.18 207,740
Oct 4, 2024 135.81 144.79 132.00 142.82 142.82 467,620
Oct 3, 2024 140.96 140.96 134.55 135.81 135.81 289,980
Oct 1, 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 0.10 Dividend
Sep 17, 2024 142.90 142.90 134.50 139.69 139.69 585,270
Sep 16, 2024 138.00 140.00 133.01 139.60 139.50 343,040
Sep 13, 2024 138.70 139.99 134.32 135.39 135.29 225,890
Sep 12, 2024 139.40 140.86 135.01 135.99 135.90 578,840
Sep 11, 2024 138.40 143.06 136.20 139.24 139.15 431,810
Sep 10, 2024 132.34 137.51 131.51 137.07 136.97 512,540
Sep 9, 2024 131.73 135.00 131.00 132.34 132.24 245,370
Sep 6, 2024 139.13 139.20 134.51 135.43 135.34 201,870
Sep 5, 2024 140.25 140.25 136.51 137.38 137.29 336,610
Sep 4, 2024 136.50 140.40 135.82 136.43 136.33 567,840
Sep 3, 2024 135.28 140.21 135.28 136.46 136.36 429,170
Sep 2, 2024 145.00 145.18 136.01 137.65 137.55 346,300
Aug 30, 2024 144.00 144.98 142.35 143.58 143.48 357,910
Aug 29, 2024 140.60 147.95 139.00 142.35 142.25 904,340
Aug 28, 2024 144.38 145.00 140.50 141.56 141.46 847,980
Aug 27, 2024 137.21 150.15 137.21 142.02 141.92 1,251,190
Aug 26, 2024 152.34 152.34 135.00 136.51 136.41 5,406,190
Aug 23, 2024 161.80 161.99 145.20 146.40 146.30 2,651,770
Aug 22, 2024 149.00 160.79 148.10 158.33 158.22 2,114,730
Aug 21, 2024 150.98 150.99 148.50 149.01 148.91 136,810
Aug 20, 2024 150.00 150.38 148.10 149.28 149.17 126,380
Aug 19, 2024 149.99 156.90 147.01 148.56 148.45 271,560
Aug 16, 2024 149.35 151.46 143.03 144.65 144.54 253,690
Aug 14, 2024 152.99 157.88 147.01 149.35 149.25 255,310
Aug 13, 2024 157.10 160.89 148.81 152.35 152.24 1,158,530
Aug 12, 2024 151.40 160.50 145.40 159.10 158.99 842,370
Aug 9, 2024 153.49 154.57 149.26 151.48 151.37 410,480
Aug 8, 2024 154.40 154.40 143.79 150.32 150.21 732,300
Aug 7, 2024 140.00 149.68 137.71 149.63 149.52 1,447,430
Aug 6, 2024 136.31 143.49 133.01 136.07 135.97 558,300
Aug 5, 2024 137.32 138.70 130.46 136.99 136.89 605,930
Aug 2, 2024 131.21 137.70 128.11 137.33 137.23 606,210
Aug 1, 2024 129.96 131.38 121.00 131.33 131.24 1,382,540
Jul 31, 2024 125.00 125.86 124.80 125.12 125.03 687,090
Jul 30, 2024 123.00 126.48 123.00 124.98 124.89 546,630
Jul 29, 2024 123.00 124.90 122.10 123.37 123.28 289,390
Jul 26, 2024 123.89 124.85 122.40 122.93 122.84 202,630
Jul 25, 2024 124.95 124.95 122.88 123.26 123.18 241,710
Jul 24, 2024 124.89 124.95 121.26 124.74 124.65 372,810
Jul 23, 2024 125.00 125.10 119.24 124.67 124.58 360,670
Jul 22, 2024 124.77 127.00 117.12 124.83 124.74 430,050
Jul 19, 2024 119.40 123.90 115.11 123.09 123.00 414,630
Jul 18, 2024 122.00 125.97 116.37 119.45 119.36 236,340
Jul 16, 2024 118.79 122.72 117.00 122.50 122.41 136,870
Jul 15, 2024 117.01 120.39 114.41 116.89 116.81 121,390
Jul 12, 2024 124.30 127.00 117.00 120.43 120.34 77,080
Jul 11, 2024 122.79 124.79 114.60 122.18 122.10 122,030
Jul 10, 2024 117.00 119.08 113.42 119.08 118.99 179,610
Jul 9, 2024 113.40 113.42 110.18 113.42 113.33 65,000
Jul 8, 2024 102.90 108.01 102.90 108.01 107.94 94,260
Jul 5, 2024 95.20 102.88 95.20 102.88 102.80 93,750
Jul 4, 2024 99.80 100.00 97.00 97.98 97.91 42,800
Jul 3, 2024 97.10 99.79 94.16 98.18 98.11 138,060
Jul 2, 2024 96.82 97.80 93.50 95.97 95.91 39,670
Jul 1, 2024 92.90 96.80 92.35 95.42 95.35 71,040
Jun 28, 2024 90.18 92.80 89.70 92.35 92.28 30,430
Jun 27, 2024 88.60 90.90 87.11 88.66 88.60 16,840
Jun 26, 2024 90.20 91.00 86.61 88.63 88.56 29,280
Jun 25, 2024 92.20 92.98 90.00 90.79 90.73 16,190
Jun 24, 2024 96.70 96.70 89.00 91.75 91.68 37,880
Jun 21, 2024 91.45 95.80 90.00 93.36 93.29 50,870
Jun 20, 2024 93.00 94.38 91.01 91.85 91.78 18,800
Jun 19, 2024 93.88 94.80 91.50 91.96 91.90 24,170
Jun 18, 2024 93.50 95.50 91.00 93.07 93.00 32,150
Jun 14, 2024 95.90 96.28 93.10 93.64 93.57 33,840
Jun 13, 2024 96.20 97.07 94.00 95.57 95.50 25,380
Jun 12, 2024 94.88 97.99 91.10 97.07 97.01 64,670
Jun 11, 2024 93.30 96.68 92.00 93.64 93.57 38,810
Jun 10, 2024 93.12 96.88 93.12 94.95 94.88 44,340
Jun 7, 2024 93.09 97.70 93.09 96.88 96.81 35,080
Jun 6, 2024 88.70 93.23 87.00 93.09 93.02 52,080
Jun 5, 2024 87.00 89.40 85.20 88.79 88.73 37,700
Jun 4, 2024 93.97 93.97 89.68 89.68 89.62 29,450
Jun 3, 2024 92.40 99.39 92.30 94.40 94.33 104,760
May 31, 2024 99.39 100.10 95.50 97.06 96.99 34,120
May 30, 2024 100.11 103.15 98.01 99.47 99.40 27,840
May 29, 2024 107.00 108.03 98.05 100.21 100.14 87,450
May 28, 2024 98.90 102.89 97.00 102.89 102.81 79,240
May 27, 2024 99.91 102.00 97.89 97.99 97.92 91,890
May 24, 2024 105.52 105.64 102.82 103.04 102.97 49,030
May 23, 2024 118.00 118.00 107.19 108.24 108.16 93,460
May 22, 2024 112.00 113.68 109.98 112.83 112.75 117,870
May 21, 2024 108.28 108.28 98.01 108.28 108.20 146,360
May 17, 2024 98.21 98.21 98.21 98.21 98.14 18,410
May 16, 2024 93.50 93.54 93.10 93.54 93.47 96,550
May 15, 2024 89.08 92.00 89.08 89.08 89.02 159,140
May 14, 2024 94.00 96.78 93.77 93.77 93.70 59,620
May 13, 2024 103.90 103.90 98.71 98.71 98.63 63,520
May 10, 2024 104.70 107.20 103.90 103.90 103.83 41,210
May 9, 2024 115.00 118.00 109.36 109.36 109.29 75,680
May 8, 2024 108.30 117.90 108.29 115.12 115.04 105,210
May 7, 2024 120.51 121.80 112.10 113.99 113.91 190,310
May 6, 2024 115.60 118.29 113.61 118.00 117.92 299,110
May 3, 2024 101.97 112.70 101.97 112.70 112.62 220,660
May 2, 2024 107.33 107.33 107.33 107.33 107.26 21,070
Apr 30, 2024 112.98 112.98 112.98 112.98 112.90 10,630
Apr 29, 2024 122.58 127.99 118.93 118.93 118.84 83,620
Apr 26, 2024 121.61 125.19 119.23 125.18 125.09 343,130
Apr 25, 2024 113.56 119.24 113.56 119.23 119.14 290,540
Apr 24, 2024 111.99 113.89 110.00 113.56 113.48 219,410
Apr 23, 2024 106.90 108.47 105.00 108.47 108.40 198,260
Apr 22, 2024 99.39 103.31 98.50 103.31 103.24 180,720
Apr 19, 2024 99.99 100.52 96.56 98.39 98.32 463,410
Apr 18, 2024 99.97 101.69 97.99 101.64 101.57 761,090
Apr 16, 2024 92.95 96.86 91.61 96.86 96.79 858,690
Apr 15, 2024 83.87 92.69 83.87 92.25 92.18 365,890
Apr 12, 2024 90.80 90.80 88.28 88.28 88.22 105,960
Apr 10, 2024 90.40 93.25 88.85 92.93 92.86 309,560
Apr 9, 2024 88.86 88.86 87.56 88.81 88.75 351,830
Apr 8, 2024 82.00 85.07 79.06 84.63 84.57 290,410
Apr 5, 2024 83.14 86.29 78.15 81.02 80.96 383,290
Apr 4, 2024 82.50 82.55 79.04 82.26 82.20 309,730
Apr 3, 2024 78.64 78.64 77.10 78.64 78.58 52,330
Apr 2, 2024 71.51 74.89 69.41 74.89 74.84 142,210
Apr 1, 2024 68.28 71.60 65.50 71.33 71.28 281,730
Mar 28, 2024 68.89 68.89 62.33 68.22 68.18 571,240
Mar 27, 2024 65.61 65.61 65.61 65.61 65.57 11,150
Mar 26, 2024 62.49 62.49 62.49 62.49 62.45 22,260
Mar 22, 2024 56.85 59.52 56.85 59.52 59.48 60,020
Mar 21, 2024 56.40 56.79 54.31 56.69 56.65 187,520
Mar 20, 2024 52.50 54.13 50.90 54.10 54.06 140,410
Mar 19, 2024 50.22 52.00 49.61 51.56 51.52 49,500
Mar 18, 2024 51.99 52.04 49.64 50.03 50.00 54,850
Mar 15, 2024 48.54 50.90 48.10 49.85 49.82 44,830
Mar 14, 2024 0.10 Dividend
Mar 14, 2024 44.33 48.99 44.33 48.53 48.49 115,000
Mar 13, 2024 46.83 47.67 46.76 46.76 46.63 53,090
Mar 12, 2024 51.99 51.99 49.22 49.22 49.08 23,110
Mar 11, 2024 55.40 55.40 51.12 51.81 51.66 162,270
Mar 7, 2024 54.91 55.90 52.81 53.55 53.40 202,150
Mar 6, 2024 55.97 56.80 53.49 54.79 54.63 485,190
Mar 5, 2024 50.49 54.29 49.12 54.28 54.13 569,630
Mar 4, 2024 53.80 54.15 49.50 51.71 51.56 479,980
Mar 1, 2024 48.20 49.49 46.51 49.13 48.99 510,430
Feb 29, 2024 46.68 47.62 43.20 47.13 47.00 340,650
Feb 28, 2024 43.40 45.48 41.15 45.35 45.22 534,550
Feb 27, 2024 40.00 43.75 40.00 43.31 43.19 448,180
Feb 26, 2024 38.80 40.85 37.27 39.78 39.66 545,820
Feb 23, 2024 33.22 37.14 33.22 37.14 37.03 187,490
Feb 22, 2024 34.60 34.63 32.80 33.76 33.67 22,120
Feb 21, 2024 35.10 35.90 33.71 34.13 34.03 12,650
Feb 20, 2024 36.29 36.29 32.80 34.70 34.60 21,900
Feb 19, 2024 34.50 35.89 33.76 34.26 34.16 24,480
Feb 16, 2024 34.65 34.78 34.08 34.38 34.28 7,130
Feb 15, 2024 34.49 35.50 33.61 34.01 33.91 17,750
Feb 14, 2024 33.90 33.90 32.40 33.34 33.24 19,040
Feb 13, 2024 35.01 35.60 32.63 33.01 32.92 56,540
Feb 12, 2024 34.00 35.30 30.30 35.08 34.97 92,880
Feb 9, 2024 32.17 32.98 31.50 32.13 32.04 38,690
Feb 8, 2024 34.50 34.50 31.60 32.08 31.99 14,550
Feb 7, 2024 35.90 35.90 32.94 33.19 33.09 25,550
Feb 6, 2024 31.70 34.09 31.55 33.19 33.09 58,030
Feb 5, 2024 31.07 31.91 30.70 31.42 31.34 33,780
Feb 2, 2024 32.99 32.99 30.50 30.83 30.74 58,830
Feb 1, 2024 33.97 33.97 31.83 32.33 32.24 46,300
Jan 31, 2024 34.19 34.44 33.27 33.44 33.35 13,600
Jan 30, 2024 34.19 34.63 33.56 33.67 33.58 14,340
Jan 29, 2024 34.67 34.67 33.26 33.78 33.68 20,900
Jan 25, 2024 35.01 35.80 33.26 34.17 34.08 62,160
Jan 24, 2024 36.10 36.10 32.72 35.56 35.45 43,100
Jan 23, 2024 35.75 37.79 34.74 35.72 35.61 215,060
Jan 19, 2024 34.78 35.50 33.46 34.09 33.99 27,510
Jan 18, 2024 34.50 35.09 33.72 34.03 33.93 15,310
Jan 17, 2024 35.49 35.49 34.01 34.58 34.48 12,080
Jan 16, 2024 35.03 35.95 33.71 35.53 35.43 55,550
Jan 15, 2024 35.03 35.03 35.03 35.03 34.93 -
Jan 12, 2024 35.20 35.49 34.56 35.03 34.93 83,630
Jan 11, 2024 35.38 36.79 33.01 34.22 34.12 106,980
Jan 10, 2024 35.50 35.50 33.80 34.58 34.49 58,510
Jan 9, 2024 35.69 35.69 34.05 34.88 34.79 131,660
Jan 8, 2024 36.56 37.45 34.94 35.08 34.98 42,840
Jan 5, 2024 36.70 37.67 35.63 35.99 35.89 50,910
Jan 4, 2024 37.97 37.97 36.29 36.58 36.48 76,640
Jan 3, 2024 39.60 39.60 36.60 37.08 36.97 117,350
Jan 2, 2024 40.77 40.77 38.07 38.64 38.53 43,250
Jan 1, 2024 41.35 41.35 39.80 39.99 39.88 56,610
Dec 29, 2023 40.62 41.48 39.51 40.63 40.52 84,160
Dec 28, 2023 46.50 46.50 39.81 40.62 40.50 1,381,080
Dec 27, 2023 40.95 44.23 39.99 44.23 44.10 1,117,910
Dec 26, 2023 31.80 36.97 30.00 36.86 36.75 283,540
Dec 22, 2023 29.35 30.82 29.35 30.82 30.73 81,850
Dec 21, 2023 28.80 29.50 28.00 29.35 29.27 7,510
Dec 20, 2023 30.00 30.00 28.75 28.75 28.67 2,990
Dec 19, 2023 28.00 28.60 27.75 28.60 28.52 42,110
Dec 18, 2023 27.60 28.79 27.50 27.94 27.86 7,130
Dec 15, 2023 27.60 28.35 27.05 27.59 27.52 56,550
Dec 14, 2023 28.56 28.56 27.51 27.56 27.48 6,720
Dec 13, 2023 27.50 27.93 26.60 27.40 27.32 12,990
Dec 12, 2023 28.99 28.99 27.18 27.20 27.13 18,350
Dec 11, 2023 27.76 27.76 27.76 27.76 27.69 2,790
Dec 8, 2023 26.44 26.44 26.40 26.44 26.37 230
Dec 7, 2023 26.37 26.37 26.34 26.37 26.29 1,230
Dec 6, 2023 26.36 26.38 26.36 26.36 26.28 3,540
Dec 5, 2023 26.90 27.45 26.90 26.90 26.82 5,160
Dec 4, 2023 27.44 28.00 27.44 27.44 27.36 12,270
Dec 1, 2023 28.00 28.00 28.00 28.00 27.92 2,500
Nov 30, 2023 28.00 28.00 27.90 28.00 27.92 400
Nov 29, 2023 27.90 28.00 27.90 27.90 27.82 3,240
Nov 28, 2023 27.83 28.50 27.65 27.83 27.76 3,120
Nov 24, 2023 28.21 28.21 28.20 28.21 28.13 640
Nov 23, 2023 28.00 28.00 28.00 28.00 27.93 780
Nov 22, 2023 27.63 27.63 27.63 27.63 27.55 -
Nov 21, 2023 27.63 28.57 27.44 27.63 27.55 2,900
Nov 20, 2023 28.00 28.50 28.00 28.00 27.93 500
Nov 17, 2023 28.50 29.00 28.50 28.50 28.42 230
Nov 16, 2023 29.07 29.07 28.42 29.07 28.99 4,110
Nov 15, 2023 28.50 28.50 28.40 28.50 28.42 2,560

Related Tickers