Price Data Selection & Download
Enkei Wheels Share Price All Time Records & Statistics (Jul 2011 - Jul 2026)
3629 daily OHLCV records on BSE from July 2011 to July 2026. For live price, key ratios and fundamentals, see ENKEIWHEL share price.
Share Price All Time High
₹760.00
April 25, 2024
BSE Exchange
Share Price All Time Low
₹36.15
February 07, 2014
BSE Exchange
Highest Volume Trading Day
2,719,695
March 23, 2012 • ₹51.85
BSE Exchange
Share Price History Data (Jul 2011 - Jul 2026)
ENKEIWHEL daily open, high, low, close and volume (OHLCV) on BSE — 121 records.
Total Records
121
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹368.05 | ₹373.40 | ₹361.40 | ₹364.15 | 7,663 |
| 2026-07-02 | ₹365.65 | ₹372.05 | ₹363.20 | ₹364.65 | 6,389 |
| 2026-07-01 | ₹375.05 | ₹379.90 | ₹362.25 | ₹365.70 | 1,969 |
| 2026-06-30 | ₹353.05 | ₹374.75 | ₹353.00 | ₹371.55 | 10,025 |
| 2026-06-29 | ₹400.25 | ₹400.25 | ₹319.00 | ₹342.45 | 60,635 |
| 2026-06-25 | ₹400.00 | ₹408.00 | ₹395.25 | ₹398.75 | 758 |
| 2026-06-24 | ₹405.00 | ₹405.00 | ₹392.00 | ₹396.45 | 1,727 |
| 2026-06-23 | ₹401.05 | ₹404.95 | ₹395.00 | ₹402.60 | 643 |
| 2026-06-22 | ₹418.90 | ₹418.90 | ₹399.00 | ₹400.10 | 1,345 |
| 2026-06-19 | ₹409.30 | ₹410.05 | ₹399.90 | ₹400.10 | 2,138 |
| 2026-06-18 | ₹405.00 | ₹405.00 | ₹397.05 | ₹399.90 | 2,124 |
| 2026-06-17 | ₹402.00 | ₹409.00 | ₹399.95 | ₹402.00 | 673 |
| 2026-06-16 | ₹400.00 | ₹402.00 | ₹399.00 | ₹401.95 | 32,535 |
| 2026-06-15 | ₹402.50 | ₹402.50 | ₹398.10 | ₹400.00 | 2,407 |
| 2026-06-12 | ₹400.00 | ₹404.85 | ₹396.00 | ₹400.40 | 841 |
| 2026-06-11 | ₹404.95 | ₹404.95 | ₹397.00 | ₹399.50 | 1,198 |
| 2026-06-10 | ₹401.05 | ₹404.00 | ₹399.00 | ₹399.15 | 5,152 |
| 2026-06-09 | ₹402.50 | ₹405.00 | ₹398.00 | ₹398.75 | 5,467 |
| 2026-06-08 | ₹400.90 | ₹409.95 | ₹400.90 | ₹402.35 | 527 |
| 2026-06-05 | ₹400.30 | ₹409.50 | ₹400.00 | ₹400.90 | 839 |
| 2026-06-04 | ₹410.00 | ₹410.00 | ₹400.00 | ₹401.30 | 180 |
| 2026-06-03 | ₹409.95 | ₹409.95 | ₹400.05 | ₹400.25 | 256 |
| 2026-06-02 | ₹399.85 | ₹409.90 | ₹395.30 | ₹396.45 | 1,409 |
| 2026-06-01 | ₹400.50 | ₹404.95 | ₹393.00 | ₹399.40 | 2,510 |
| 2026-05-29 | ₹414.90 | ₹415.00 | ₹397.00 | ₹400.45 | 4,012 |
| 2026-05-27 | ₹409.00 | ₹411.90 | ₹405.25 | ₹406.10 | 621 |
| 2026-05-26 | ₹408.05 | ₹412.00 | ₹401.00 | ₹403.40 | 797 |
| 2026-05-25 | ₹417.50 | ₹417.50 | ₹388.40 | ₹401.00 | 1,662 |
| 2026-05-22 | ₹433.95 | ₹433.95 | ₹405.55 | ₹410.25 | 354 |
| 2026-05-21 | ₹410.25 | ₹417.65 | ₹410.05 | ₹410.05 | 355 |
| 2026-05-20 | ₹415.00 | ₹415.00 | ₹408.50 | ₹410.05 | 289 |
| 2026-05-19 | ₹406.05 | ₹414.00 | ₹405.00 | ₹410.00 | 616 |
| 2026-05-18 | ₹415.25 | ₹415.25 | ₹404.95 | ₹405.00 | 1,819 |
| 2026-05-15 | ₹418.00 | ₹418.00 | ₹415.00 | ₹415.25 | 701 |
| 2026-05-14 | ₹415.05 | ₹420.70 | ₹415.00 | ₹415.05 | 787 |
| 2026-05-13 | ₹430.25 | ₹430.25 | ₹408.00 | ₹413.00 | 12,373 |
| 2026-05-12 | ₹449.90 | ₹461.95 | ₹438.00 | ₹443.65 | 2,657 |
| 2026-05-11 | ₹446.00 | ₹449.60 | ₹436.10 | ₹441.50 | 2,282 |
| 2026-05-08 | ₹450.05 | ₹450.10 | ₹442.55 | ₹443.15 | 6,515 |
| 2026-05-07 | ₹444.20 | ₹448.00 | ₹420.55 | ₹433.85 | 1,795 |
| 2026-05-06 | ₹449.00 | ₹449.00 | ₹428.95 | ₹442.05 | 879 |
| 2026-05-05 | ₹420.05 | ₹428.95 | ₹411.35 | ₹412.20 | 1,891 |
| 2026-05-04 | ₹411.00 | ₹421.80 | ₹401.00 | ₹420.05 | 3,033 |
| 2026-04-30 | ₹410.35 | ₹410.35 | ₹406.10 | ₹407.80 | 644 |
| 2026-04-29 | ₹412.10 | ₹414.50 | ₹410.60 | ₹412.95 | 2,518 |
| 2026-04-28 | ₹410.25 | ₹443.85 | ₹408.00 | ₹410.55 | 3,836 |
| 2026-04-27 | ₹410.30 | ₹415.00 | ₹409.50 | ₹410.60 | 812 |
| 2026-04-24 | ₹410.55 | ₹412.95 | ₹409.00 | ₹410.40 | 1,194 |
| 2026-04-23 | ₹410.50 | ₹420.95 | ₹400.00 | ₹414.95 | 2,023 |
| 2026-04-22 | ₹412.00 | ₹413.95 | ₹409.50 | ₹411.00 | 737 |
| 2026-04-21 | ₹410.10 | ₹415.00 | ₹406.00 | ₹407.35 | 1,086 |
| 2026-04-20 | ₹413.95 | ₹414.95 | ₹409.00 | ₹410.10 | 285 |
| 2026-04-17 | ₹410.00 | ₹418.75 | ₹407.50 | ₹408.75 | 887 |
| 2026-04-16 | ₹415.85 | ₹418.80 | ₹408.80 | ₹409.80 | 243 |
| 2026-04-15 | ₹405.00 | ₹418.90 | ₹405.00 | ₹407.95 | 2,901 |
| 2026-04-13 | ₹434.00 | ₹434.00 | ₹401.50 | ₹403.00 | 721 |
| 2026-04-10 | ₹395.00 | ₹408.90 | ₹395.00 | ₹408.90 | 814 |
| 2026-04-09 | ₹411.85 | ₹411.85 | ₹390.00 | ₹393.75 | 1,726 |
| 2026-04-08 | ₹404.00 | ₹413.75 | ₹397.20 | ₹403.75 | 1,303 |
| 2026-04-07 | ₹405.00 | ₹405.00 | ₹390.00 | ₹395.05 | 127 |
| 2026-04-06 | ₹389.00 | ₹408.00 | ₹388.50 | ₹404.00 | 157 |
| 2026-04-02 | ₹368.70 | ₹386.50 | ₹368.70 | ₹375.25 | 398 |
| 2026-04-01 | ₹356.60 | ₹393.80 | ₹356.60 | ₹368.70 | 1,242 |
| 2026-03-30 | ₹370.00 | ₹380.00 | ₹360.50 | ₹360.60 | 1,413 |
| 2026-03-27 | ₹394.50 | ₹394.50 | ₹380.00 | ₹381.45 | 2,243 |
| 2026-03-25 | ₹410.05 | ₹412.00 | ₹391.00 | ₹393.90 | 560 |
| 2026-03-24 | ₹407.00 | ₹414.50 | ₹380.00 | ₹399.00 | 3,659 |
| 2026-03-23 | ₹406.10 | ₹408.00 | ₹392.15 | ₹397.90 | 906 |
| 2026-03-20 | ₹419.75 | ₹419.75 | ₹406.10 | ₹407.80 | 58 |
| 2026-03-19 | ₹462.90 | ₹462.90 | ₹402.30 | ₹407.60 | 632 |
| 2026-03-18 | ₹415.00 | ₹415.00 | ₹412.95 | ₹413.00 | 248 |
| 2026-03-17 | ₹410.00 | ₹420.40 | ₹407.00 | ₹412.00 | 607 |
| 2026-03-16 | ₹410.00 | ₹410.00 | ₹406.00 | ₹406.60 | 447 |
| 2026-03-13 | ₹411.00 | ₹430.00 | ₹404.00 | ₹408.55 | 756 |
| 2026-03-12 | ₹424.20 | ₹424.20 | ₹400.25 | ₹419.00 | 1,728 |
| 2026-03-11 | ₹431.00 | ₹431.00 | ₹418.00 | ₹424.20 | 853 |
| 2026-03-10 | ₹436.00 | ₹436.00 | ₹426.00 | ₹435.50 | 217 |
| 2026-03-09 | ₹430.00 | ₹436.50 | ₹417.00 | ₹419.05 | 571 |
| 2026-03-06 | ₹435.30 | ₹439.95 | ₹430.10 | ₹430.70 | 569 |
| 2026-03-05 | ₹430.20 | ₹444.00 | ₹425.00 | ₹430.85 | 1,342 |
| 2026-03-04 | ₹439.50 | ₹439.50 | ₹420.00 | ₹435.00 | 294 |
| 2026-03-02 | ₹451.00 | ₹451.00 | ₹404.00 | ₹447.75 | 3,612 |
| 2026-02-27 | ₹469.05 | ₹472.30 | ₹460.00 | ₹472.00 | 3,248 |
| 2026-02-26 | ₹450.95 | ₹475.00 | ₹450.95 | ₹457.65 | 2,709 |
| 2026-02-25 | ₹474.80 | ₹475.00 | ₹437.05 | ₹448.70 | 1,538 |
| 2026-02-24 | ₹455.95 | ₹499.95 | ₹455.00 | ₹465.40 | 4,076 |
| 2026-02-23 | ₹435.50 | ₹462.95 | ₹425.25 | ₹449.25 | 378 |
| 2026-02-20 | ₹442.95 | ₹448.00 | ₹435.50 | ₹435.80 | 1,229 |
| 2026-02-19 | ₹431.00 | ₹435.00 | ₹430.45 | ₹433.95 | 7,671 |
| 2026-02-18 | ₹438.00 | ₹444.00 | ₹425.25 | ₹433.60 | 3,820 |
| 2026-02-17 | ₹430.55 | ₹441.00 | ₹428.00 | ₹429.40 | 1,271 |
| 2026-02-16 | ₹446.75 | ₹446.75 | ₹425.60 | ₹430.55 | 1,028 |
| 2026-02-13 | ₹440.40 | ₹448.00 | ₹425.65 | ₹435.80 | 3,476 |
| 2026-02-12 | ₹470.00 | ₹470.00 | ₹430.00 | ₹440.40 | 1,506 |
| 2026-02-11 | ₹502.95 | ₹502.95 | ₹466.95 | ₹466.95 | 111 |
| 2026-02-10 | ₹485.00 | ₹488.00 | ₹460.00 | ₹478.95 | 795 |
| 2026-02-09 | ₹426.50 | ₹475.95 | ₹426.50 | ₹466.20 | 315 |
| 2026-02-06 | ₹445.00 | ₹445.00 | ₹445.00 | ₹445.00 | 5 |
| 2026-02-05 | ₹455.05 | ₹458.90 | ₹429.25 | ₹444.80 | 3,236 |
| 2026-02-04 | ₹458.90 | ₹459.00 | ₹454.05 | ₹454.25 | 155 |
| 2026-02-03 | ₹458.00 | ₹463.00 | ₹450.00 | ₹451.10 | 232 |
| 2026-02-02 | ₹444.00 | ₹454.00 | ₹444.00 | ₹449.90 | 116 |
| 2026-02-01 | ₹439.10 | ₹444.00 | ₹438.00 | ₹443.70 | 49 |
| 2026-01-30 | ₹443.00 | ₹447.00 | ₹437.00 | ₹442.65 | 186 |
| 2026-01-29 | ₹442.00 | ₹442.50 | ₹435.10 | ₹440.00 | 61,205 |
| 2026-01-28 | ₹437.00 | ₹442.00 | ₹432.10 | ₹435.50 | 58,607 |
| 2026-01-27 | ₹445.20 | ₹448.00 | ₹428.50 | ₹434.45 | 56,868 |
| 2026-01-23 | ₹451.05 | ₹451.05 | ₹440.10 | ₹445.60 | 1,491 |
| 2026-01-22 | ₹449.50 | ₹465.00 | ₹447.20 | ₹459.50 | 256 |
| 2026-01-21 | ₹471.00 | ₹471.00 | ₹445.10 | ₹446.40 | 862 |
| 2026-01-20 | ₹455.00 | ₹465.00 | ₹454.05 | ₹458.00 | 194 |
| 2026-01-19 | ₹462.00 | ₹462.00 | ₹450.10 | ₹453.95 | 2,183 |
| 2026-01-16 | ₹465.95 | ₹467.00 | ₹452.90 | ₹464.40 | 1,870 |
| 2026-01-14 | ₹460.00 | ₹478.00 | ₹455.20 | ₹455.65 | 1,844 |
| 2026-01-13 | ₹480.00 | ₹480.00 | ₹460.00 | ₹460.15 | 6,146 |
| 2026-01-12 | ₹489.00 | ₹495.00 | ₹475.10 | ₹477.05 | 1,733 |
| 2026-01-09 | ₹504.00 | ₹504.00 | ₹489.00 | ₹500.00 | 32 |
| 2026-01-07 | ₹507.90 | ₹507.90 | ₹495.00 | ₹501.00 | 82 |
| 2026-01-06 | ₹492.50 | ₹497.00 | ₹491.00 | ₹497.00 | 214 |
| 2026-01-05 | ₹503.95 | ₹504.00 | ₹483.00 | ₹491.90 | 760 |
| 2026-01-02 | ₹488.65 | ₹500.00 | ₹488.65 | ₹496.65 | 1,813 |
Enkei Wheels Share Price Performance Analysis (Jul 2011 - Jul 2026)
ENKEIWHEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.68%
₹496.65 → ₹364.15
Year to Date
Price Volatility
7.24%
Low Volatility
Year to Date
Average Daily Volume
3,889
Year to Date Average
BSE Exchange
Enkei Wheels Share Price History – Frequently Asked Questions
Common questions about ENKEIWHEL historical data and records. Browse ENKEIWHEL income statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Enkei Wheels (ENKEIWHEL)?
The all-time high share price of Enkei Wheels was ₹760.0 recorded on April 25, 2024 on the BSE exchange.
What is the all-time low share price of Enkei Wheels (ENKEIWHEL)?
The all-time low share price of Enkei Wheels was ₹36.15 recorded on February 07, 2014 on the BSE exchange.
How can I download ENKEIWHEL historical share price data?
You can download Enkei Wheels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ENKEIWHEL shares?
The highest trading volume day for Enkei Wheels was 2,719,695 shares traded on March 23, 2012 on the BSE exchange, with share price at ₹51.85.