Wise Travel India Limited WTICAB
NSE · India · Finance
INR 279.05+6.65 (+2.44%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 95.00 | -0.05% | INR 94.10 | INR 97.95 | INR 93.00 | 13.50K |
| 2026-09-30 | INR 95.05 | -3.01% | INR 98.00 | INR 99.00 | INR 94.00 | 17.50K |
| 2026-09-29 | INR 98.00 | +0.51% | INR 95.00 | INR 98.20 | INR 95.00 | 9.50K |
| 2026-09-28 | INR 97.50 | +1.56% | INR 95.00 | INR 97.85 | INR 95.00 | 9.00K |
| 2026-09-25 | INR 96.00 | -0.47% | INR 97.00 | INR 98.50 | INR 94.00 | 18.00K |
| 2026-09-24 | INR 96.45 | -1.58% | INR 98.00 | INR 98.00 | INR 96.00 | 18.50K |
| 2026-09-23 | INR 98.00 | -1.71% | INR 99.70 | INR 102.15 | INR 98.00 | 7.50K |
| 2026-09-22 | INR 99.70 | -2.73% | INR 101.95 | INR 102.00 | INR 99.00 | 10.00K |
| 2026-09-21 | INR 102.50 | -0.92% | INR 102.50 | INR 102.50 | INR 100.00 | 15.00K |
| 2026-09-18 | INR 103.45 | +1.67% | INR 102.50 | INR 103.95 | INR 102.50 | 5.00K |
| 2026-09-17 | INR 101.75 | +1.75% | INR 99.90 | INR 102.50 | INR 99.00 | 8.50K |
| 2026-09-16 | INR 100.00 | -1.91% | INR 101.95 | INR 104.50 | INR 99.55 | 10.00K |
| 2026-09-15 | INR 101.95 | -0.88% | INR 102.85 | INR 105.00 | INR 100.70 | 21.00K |
| 2026-09-11 | INR 102.85 | +1.03% | INR 101.80 | INR 105.00 | INR 99.00 | 17.50K |
| 2026-09-10 | INR 101.80 | -0.68% | INR 101.55 | INR 102.90 | INR 100.95 | 22.50K |
| 2026-09-09 | INR 102.50 | 0.00% | INR 103.00 | INR 104.00 | INR 102.00 | 8.00K |
| 2026-09-08 | INR 102.50 | +1.13% | INR 100.00 | INR 105.00 | INR 100.00 | 16.50K |
| 2026-09-07 | INR 101.35 | -2.69% | INR 104.50 | INR 105.00 | INR 99.00 | 44.00K |
| 2026-09-04 | INR 104.15 | -2.66% | INR 110.00 | INR 110.00 | INR 104.00 | 21.50K |
| 2026-09-03 | INR 107.00 | 0.00% | INR 106.50 | INR 108.00 | INR 103.50 | 11.00K |
| 2026-09-02 | INR 107.00 | -2.01% | INR 102.00 | INR 107.90 | INR 101.50 | 88.00K |
| 2026-09-01 | INR 109.20 | +1.91% | INR 107.95 | INR 113.90 | INR 107.50 | 19.00K |
| 2026-08-31 | INR 107.15 | -0.23% | INR 108.00 | INR 109.00 | INR 106.00 | 13.50K |
| 2026-08-28 | INR 107.40 | +4.47% | INR 103.00 | INR 107.90 | INR 102.80 | 7.50K |
| 2026-08-27 | INR 102.80 | -5.69% | INR 109.00 | INR 109.00 | INR 102.00 | 13.00K |
| 2026-08-26 | INR 109.00 | +0.93% | INR 109.00 | INR 109.00 | INR 109.00 | 1.50K |
| 2026-08-25 | INR 108.00 | -0.78% | INR 108.95 | INR 109.00 | INR 108.00 | 5.50K |
| 2026-08-24 | INR 108.85 | +6.45% | INR 102.25 | INR 109.00 | INR 102.25 | 26.50K |
| 2026-08-21 | INR 102.25 | -1.30% | INR 102.05 | INR 104.00 | INR 101.00 | 22.00K |
| 2026-08-20 | INR 103.60 | +0.53% | INR 103.05 | INR 107.75 | INR 101.65 | 13.50K |
| 2026-08-19 | INR 103.05 | -1.86% | INR 105.00 | INR 105.00 | INR 103.00 | 8.50K |
| 2026-08-18 | INR 105.00 | -0.14% | INR 102.25 | INR 105.95 | INR 102.15 | 16.00K |
| 2026-08-17 | INR 105.15 | -3.18% | INR 109.00 | INR 109.00 | INR 104.60 | 38.50K |
| 2026-08-14 | INR 108.60 | -2.73% | INR 112.00 | INR 114.00 | INR 108.00 | 11.50K |
| 2026-08-13 | INR 111.65 | -0.18% | INR 107.80 | INR 114.60 | INR 107.60 | 14.50K |
| 2026-08-12 | INR 111.85 | -1.84% | INR 113.95 | INR 115.80 | INR 110.20 | 11.00K |
| 2026-08-11 | INR 113.95 | +1.29% | INR 113.00 | INR 114.00 | INR 113.00 | 11.00K |
| 2026-08-10 | INR 112.50 | -1.92% | INR 115.00 | INR 116.65 | INR 110.00 | 29.50K |
| 2026-08-07 | INR 114.70 | -1.21% | INR 117.00 | INR 117.00 | INR 114.10 | 4.50K |
| 2026-08-06 | INR 116.10 | +0.96% | INR 116.15 | INR 116.15 | INR 115.50 | 3.50K |
| 2026-08-05 | INR 115.00 | +1.86% | INR 117.95 | INR 117.95 | INR 114.10 | 20.50K |
| 2026-08-04 | INR 112.90 | -4.28% | INR 120.00 | INR 120.00 | INR 112.00 | 39.50K |
| 2026-08-03 | INR 117.95 | +5.64% | INR 116.50 | INR 120.00 | INR 113.00 | 15.00K |
| 2026-07-31 | INR 111.65 | -1.19% | INR 113.00 | INR 116.30 | INR 111.00 | 12.00K |
| 2026-07-30 | INR 113.00 | +0.67% | INR 112.25 | INR 113.90 | INR 112.00 | 10.00K |
| 2026-07-29 | INR 112.25 | -0.66% | INR 115.50 | INR 116.00 | INR 112.00 | 17.00K |
| 2026-07-28 | INR 113.00 | -5.52% | INR 119.60 | INR 119.60 | INR 110.05 | 40.00K |
| 2026-07-27 | INR 119.60 | +1.23% | INR 124.70 | INR 124.70 | INR 117.00 | 9.00K |
| 2026-07-24 | INR 118.15 | -1.42% | INR 118.50 | INR 120.70 | INR 113.85 | 10.00K |
| 2026-07-23 | INR 119.85 | -0.25% | INR 119.20 | INR 120.90 | INR 119.20 | 5.00K |
| 2026-07-22 | INR 120.15 | -5.36% | INR 125.00 | INR 126.20 | INR 120.15 | 7.50K |
| 2026-07-21 | INR 126.95 | -2.04% | INR 130.00 | INR 133.00 | INR 122.00 | 12.50K |
| 2026-07-20 | INR 129.60 | -0.80% | INR 135.90 | INR 135.90 | INR 128.50 | 8.00K |
| 2026-07-17 | INR 130.65 | -0.27% | INR 128.00 | INR 131.00 | INR 122.55 | 17.00K |
| 2026-07-16 | INR 131.00 | -3.96% | INR 137.05 | INR 137.85 | INR 131.00 | 20.00K |
| 2026-07-15 | INR 136.40 | +1.30% | INR 135.00 | INR 140.00 | INR 130.95 | 43.50K |
| 2026-07-14 | INR 134.65 | +6.74% | INR 126.15 | INR 135.30 | INR 126.15 | 43.00K |
| 2026-07-13 | INR 126.15 | +4.39% | INR 116.10 | INR 126.75 | INR 116.10 | 28.00K |
| 2026-07-10 | INR 120.85 | +1.21% | INR 120.50 | INR 120.90 | INR 120.00 | 6.00K |
| 2026-07-09 | INR 119.40 | -0.04% | INR 123.50 | INR 126.00 | INR 119.00 | 28.00K |
| 2026-07-08 | INR 119.45 | -4.44% | INR 122.90 | INR 123.00 | INR 118.00 | 27.50K |
| 2026-07-07 | INR 125.00 | +2.50% | INR 122.05 | INR 125.90 | INR 122.05 | 12.50K |
| 2026-07-06 | INR 121.95 | -0.12% | INR 121.50 | INR 123.00 | INR 118.10 | 17.00K |
| 2026-07-03 | INR 122.10 | +5.12% | INR 119.00 | INR 123.00 | INR 117.05 | 27.00K |
| 2026-07-02 | INR 116.15 | +2.92% | INR 118.00 | INR 118.50 | INR 114.00 | 25.50K |
| 2026-07-01 | INR 112.85 | +5.47% | INR 108.85 | INR 116.00 | INR 107.90 | 44.50K |
| 2026-06-30 | INR 107.00 | -3.30% | INR 108.00 | INR 112.00 | INR 106.15 | 25.50K |
| 2026-06-29 | INR 110.65 | -1.21% | INR 112.00 | INR 113.00 | INR 110.00 | 12.00K |
| 2026-06-26 | INR 112.00 | 0.00% | INR 112.00 | INR 112.00 | INR 112.00 | 0 |
| 2026-06-25 | INR 112.00 | -3.11% | INR 114.10 | INR 115.80 | INR 111.30 | 15.00K |
| 2026-06-24 | INR 115.60 | +0.87% | INR 114.05 | INR 117.95 | INR 113.80 | 13.00K |
| 2026-06-23 | INR 114.60 | -7.28% | INR 124.00 | INR 124.85 | INR 112.45 | 37.50K |
| 2026-06-22 | INR 123.60 | -6.01% | INR 132.00 | INR 133.80 | INR 118.35 | 104.00K |
| 2026-06-19 | INR 131.50 | +5.33% | INR 126.05 | INR 134.95 | INR 126.05 | 104.50K |
| 2026-06-18 | INR 124.85 | +12.48% | INR 112.00 | INR 125.90 | INR 109.00 | 111.00K |
| 2026-06-17 | INR 111.00 | +12.69% | INR 104.00 | INR 113.50 | INR 103.00 | 141.00K |
| 2026-06-16 | INR 98.50 | +4.40% | INR 95.50 | INR 107.25 | INR 95.50 | 47.50K |
| 2026-06-15 | INR 94.35 | +2.72% | INR 97.50 | INR 97.50 | INR 90.50 | 74.50K |
| 2026-06-12 | INR 91.85 | -1.87% | INR 95.00 | INR 95.00 | INR 89.65 | 50.50K |
| 2026-06-11 | INR 93.60 | -5.22% | INR 97.55 | INR 97.60 | INR 93.00 | 21.00K |
| 2026-06-10 | INR 98.75 | -5.41% | INR 104.40 | INR 104.40 | INR 97.45 | 23.50K |
| 2026-06-09 | INR 104.40 | +4.40% | INR 105.00 | INR 106.00 | INR 100.25 | 30.50K |
| 2026-06-08 | INR 100.00 | +3.09% | INR 96.90 | INR 101.00 | INR 96.75 | 34.00K |
| 2026-06-05 | INR 97.00 | 0.00% | INR 97.00 | INR 98.05 | INR 96.50 | 3.50K |
| 2026-06-04 | INR 97.00 | -0.46% | INR 98.00 | INR 98.00 | INR 97.00 | 2.50K |
| 2026-06-03 | INR 97.45 | -1.17% | INR 99.95 | INR 100.00 | INR 95.60 | 8.50K |
| 2026-06-02 | INR 98.60 | +5.01% | INR 93.75 | INR 104.00 | INR 93.75 | 38.00K |
| 2026-06-01 | INR 93.90 | +0.11% | INR 102.00 | INR 102.00 | INR 90.00 | 19.00K |
| 2026-05-29 | INR 93.80 | -2.34% | INR 98.95 | INR 105.00 | INR 93.00 | 50.50K |
| 2026-05-28 | INR 96.05 | 0.00% | INR 96.05 | INR 96.05 | INR 96.05 | 0 |