UK Markets closed

Wipro Limited (WIPRO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
394.20-3.75 (-0.94%)
At close: 03:30PM IST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022------
23 Sept 2022398.10399.40393.65394.35394.356,983,355
22 Sept 2022398.00400.35395.00397.95397.958,250,162
21 Sept 2022405.90405.90399.50400.75400.759,645,056
20 Sept 2022406.00409.40404.45404.90404.904,494,911
19 Sept 2022405.00406.20397.00401.95401.956,792,094
16 Sept 2022412.75412.75400.20401.65401.6510,096,243
15 Sept 2022419.70420.90413.25415.05415.055,320,157
14 Sept 2022409.00422.70409.00416.30416.308,791,982
13 Sept 2022424.90426.00421.50422.65422.654,704,167
12 Sept 2022419.85424.40418.05422.00422.005,839,212
09 Sept 2022417.00419.45411.35417.15417.157,335,671
08 Sept 2022410.00414.35409.60412.80412.807,032,474
07 Sept 2022402.10408.85401.00407.45407.456,124,266
06 Sept 2022407.00407.35401.25404.45404.459,113,081
05 Sept 2022407.00408.00404.00405.50405.509,009,254
02 Sept 2022412.55412.75407.10407.70407.704,907,540
01 Sept 2022409.90411.65404.85410.45410.455,889,353
30 Aug 2022409.15415.95406.25413.55413.559,875,496
29 Aug 2022405.00406.35399.00404.35404.3511,759,757
26 Aug 2022418.50422.50416.30417.25417.253,952,097
25 Aug 2022419.30420.10414.95415.20415.204,376,951
24 Aug 2022417.80419.50414.35416.15416.153,714,585
23 Aug 2022415.00418.50410.00416.65416.658,514,388
22 Aug 2022430.90430.90419.05420.00420.006,450,290
19 Aug 2022438.95442.50431.00432.45432.458,626,954
18 Aug 2022441.75441.75434.05435.05435.058,444,130
17 Aug 2022437.25444.90436.65443.05443.055,200,738
16 Aug 2022438.50439.80436.60437.10437.102,387,104
12 Aug 2022437.10438.50435.00436.10436.103,546,199
11 Aug 2022438.00442.00436.30438.45438.454,577,322
10 Aug 2022435.00436.00426.30430.15430.155,664,871
08 Aug 2022442.80442.80435.20435.85435.854,778,748
05 Aug 2022436.15442.00436.15440.00440.006,483,793
04 Aug 2022437.05440.30427.10435.50435.508,894,567
03 Aug 2022429.00433.00427.50432.35432.356,017,469
02 Aug 2022428.95431.65424.65429.60429.608,456,213
01 Aug 2022426.20430.90422.60429.00429.005,182,874
29 Jul 2022420.60424.30417.80423.70423.707,959,892
28 Jul 2022411.80417.00410.90416.00416.007,949,232
27 Jul 2022404.95407.40401.95406.65406.657,042,079
26 Jul 2022414.80415.40404.30405.20405.207,593,149
25 Jul 2022410.50415.65408.55414.80414.806,267,831
22 Jul 2022415.75417.40409.05410.85410.857,734,271
21 Jul 2022408.85417.50402.60414.00414.0022,691,171
20 Jul 2022410.80417.50407.10412.10412.1012,618,706
19 Jul 2022403.00407.80401.20405.65405.656,448,589
18 Jul 2022399.00405.70396.65404.75404.756,816,197
15 Jul 2022400.95404.10391.00393.85393.8511,164,177
14 Jul 2022410.60410.60400.50401.45401.456,580,621
13 Jul 2022412.00412.00405.35406.70406.705,978,390
12 Jul 2022409.00414.85408.00409.15409.154,888,736
11 Jul 2022414.75415.00405.55411.20411.208,344,787
08 Jul 2022424.00424.70416.55419.10419.104,767,716
07 Jul 2022420.00423.95417.20420.80420.805,353,012
06 Jul 2022418.60418.60413.10416.05416.055,261,455
05 Jul 2022421.10423.05413.05413.60413.605,756,605
04 Jul 2022420.95421.75416.00420.30420.303,186,358
01 Jul 2022415.00423.20411.40422.00422.004,453,624
30 Jun 2022421.90423.00415.00416.05416.056,061,642
29 Jun 2022420.00424.80417.40420.75420.758,342,088
28 Jun 2022422.00429.10415.70427.25427.256,045,914
27 Jun 2022427.00430.75424.00424.90424.906,223,935
24 Jun 2022421.00426.00415.75418.75418.757,681,051
23 Jun 2022412.50420.80411.30419.05419.059,827,505
22 Jun 2022422.70422.70410.30411.25411.258,101,431
21 Jun 2022420.00426.75416.65425.15425.156,093,902
20 Jun 2022409.00417.90404.15414.65414.6510,375,419
17 Jun 2022416.00418.75402.05405.20405.2020,775,273
16 Jun 2022446.00446.75419.75422.30422.308,972,343
15 Jun 2022448.45450.65439.30440.10440.105,695,798
14 Jun 2022440.00453.70438.00445.90445.906,528,192
13 Jun 2022450.05453.00445.00446.10446.107,065,411
10 Jun 2022467.20467.20456.30460.95460.958,726,549
09 Jun 2022467.05476.15464.25475.05475.053,701,119
08 Jun 2022471.05472.00464.30470.40470.402,813,826
07 Jun 2022470.00470.75465.15467.65467.652,350,671
06 Jun 2022472.00475.50464.20473.20473.206,895,578
03 Jun 2022479.65488.00474.50475.50475.5011,634,889
02 Jun 2022471.80476.45468.10474.15474.155,267,520
01 Jun 2022478.95478.95468.50470.75470.755,257,283
31 May 2022475.90480.75470.40478.05478.0515,793,502
30 May 2022473.15481.50473.15476.25476.256,145,574
27 May 2022460.00467.95456.25466.95466.955,707,236
26 May 2022446.00454.70444.00453.35453.355,791,541
25 May 2022460.15460.85443.20444.85444.857,740,753
24 May 2022468.45469.60458.00459.95459.956,889,730
23 May 2022463.80467.80457.50466.00466.007,055,784
20 May 2022462.00462.20455.00459.60459.606,365,956
19 May 2022466.15473.80450.00451.15451.1511,472,989
18 May 2022490.90495.25480.60481.25481.257,695,484
17 May 2022471.00489.00468.30486.65486.655,660,725
16 May 2022474.00474.35465.00468.00468.003,657,033
13 May 2022479.50479.50467.00468.65468.658,387,659
12 May 2022468.10476.00462.15473.80473.807,286,500
11 May 2022480.05481.95462.55471.90471.9010,514,671
10 May 2022483.00483.75476.15477.65477.657,484,767
09 May 2022482.00489.35474.60483.15483.158,337,625
06 May 2022490.00490.90481.00485.10485.109,220,891
05 May 2022501.00503.70496.30501.15501.155,434,766
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...