Australia markets close in 31 minutes

Wipro Limited (WIPRO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
455.50+3.05 (+0.67%)
As of 11:11AM IST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024454.00457.20453.30455.50455.501,253,985
27 May 2024462.00462.15451.60452.45452.4520,491,879
24 May 2024467.00470.50462.00463.65463.654,102,763
23 May 2024462.50468.00461.75465.80465.806,585,666
22 May 2024462.90463.45458.85461.30461.303,882,942
21 May 2024463.00464.80459.70460.90460.904,233,724
17 May 2024464.40464.40460.05461.00461.003,438,410
16 May 2024462.00467.50456.10464.45464.457,310,736
15 May 2024456.35459.75454.65458.30458.302,396,712
14 May 2024452.70459.90452.20456.35456.352,454,710
13 May 2024451.85453.25445.00451.95451.953,555,804
10 May 2024456.05457.50450.30451.85451.853,327,357
09 May 2024461.75464.40454.05455.90455.904,616,742
08 May 2024465.00466.40461.30463.20463.204,102,840
07 May 2024461.80465.35454.00463.90463.904,639,264
06 May 2024458.80462.60456.00458.65458.653,459,063
03 May 2024460.40462.00453.20457.35457.354,865,313
02 May 2024462.40463.00455.45457.40457.407,468,638
30 Apr 2024463.00466.75461.50462.40462.404,451,478
29 Apr 2024467.65468.00461.60462.95462.953,624,970
26 Apr 2024461.90475.80461.60464.60464.6010,739,147
25 Apr 2024458.90462.55455.80461.00461.005,902,545
24 Apr 2024463.90464.65458.60459.90459.902,957,584
23 Apr 2024466.80466.80460.20462.10462.105,161,356
22 Apr 2024452.75466.15450.00462.00462.009,440,870
19 Apr 2024440.00453.90437.00452.75452.7510,235,053
18 Apr 2024452.50455.45442.85444.35444.3510,993,129
16 Apr 2024453.05458.50444.80448.35448.3510,719,712
15 Apr 2024466.45468.35458.20459.35459.356,088,236
12 Apr 2024475.00480.00470.00470.75470.756,585,023
10 Apr 2024477.50479.45473.10477.30477.305,385,767
09 Apr 2024483.95485.25475.20475.80475.807,900,625
08 Apr 2024490.00491.60478.20479.90479.9013,320,385
05 Apr 2024486.50487.15482.55485.05485.053,207,172
04 Apr 2024485.80491.95479.60487.40487.408,002,023
03 Apr 2024480.00487.70475.95483.20483.206,897,258
02 Apr 2024481.95482.70479.60481.20481.203,466,327
01 Apr 2024483.70486.40481.55484.95484.953,020,504
28 Mar 2024476.70483.05475.30480.10480.107,727,575
27 Mar 2024479.70480.95471.25472.30472.307,160,334
26 Mar 2024486.00490.95479.05479.85479.859,136,673
22 Mar 2024489.25490.75479.55487.10487.1014,323,251
21 Mar 2024499.65505.30498.45500.45500.455,822,290
20 Mar 2024496.05501.25489.20493.50493.504,192,672
19 Mar 2024509.00509.00493.15494.85494.854,808,693
18 Mar 2024518.00518.55509.00510.20510.203,196,980
15 Mar 2024514.75518.25506.40517.00517.006,824,543
14 Mar 2024501.15518.90495.15517.95517.956,412,736
13 Mar 2024513.80518.70496.80504.40504.406,790,240
12 Mar 2024512.75522.50507.75510.85510.855,826,380
11 Mar 2024517.40518.95512.30514.55514.555,565,756
07 Mar 2024513.75520.40510.50515.50515.504,853,991
06 Mar 2024513.70514.85500.00513.15513.155,545,961
05 Mar 2024517.75520.50510.65513.30513.305,260,774
04 Mar 2024522.95526.40518.55520.50520.502,831,185
01 Mar 2024522.40525.20517.55519.10519.104,710,315
29 Feb 2024517.30524.25513.20518.60518.607,231,382
28 Feb 2024530.00530.95515.00517.70517.706,394,528
27 Feb 2024534.00537.40527.55531.45531.455,199,630
26 Feb 2024536.25536.50526.05532.90532.904,410,318
23 Feb 2024535.00541.25533.30536.15536.159,930,497
22 Feb 2024522.80533.00521.45531.05531.057,298,241
21 Feb 2024535.90536.30519.50521.40521.406,557,787
20 Feb 2024535.80538.15526.25531.95531.955,187,063
19 Feb 2024545.90545.90531.35535.95535.959,301,379
16 Feb 2024522.50545.00520.95543.00543.0017,471,322
15 Feb 2024516.95522.85513.05518.50518.507,285,388
14 Feb 2024503.95517.00497.05514.50514.5011,297,328
13 Feb 2024503.10513.00491.70511.60511.6011,186,788
12 Feb 2024491.00510.80491.00501.45501.4524,436,750
09 Feb 2024490.90494.75482.75490.45490.453,946,894
08 Feb 2024495.90500.10485.10488.85488.855,651,920
07 Feb 2024500.95501.70492.55495.20495.204,551,767
06 Feb 2024484.70501.80483.10499.65499.6514,512,019
05 Feb 2024483.00489.50479.15482.35482.355,783,302
02 Feb 2024475.00486.50475.00483.15483.158,148,111
01 Feb 2024477.55477.70470.60471.35471.353,914,060
31 Jan 2024472.50479.90469.00478.15478.155,292,240
30 Jan 2024474.40482.90471.50472.50472.505,914,007
29 Jan 2024470.00477.00470.00473.00473.005,025,650
25 Jan 2024478.05479.35468.55470.00470.006,426,490
24 Jan 2024471.00479.00468.05478.05478.055,854,375
24 Jan 20241 Dividend
23 Jan 2024478.05486.00467.05469.90468.909,986,168
19 Jan 2024488.00493.35483.60485.05484.027,749,310
18 Jan 2024482.40489.00468.40482.65481.6213,072,462
17 Jan 2024475.15491.50472.00482.40481.3714,334,466
16 Jan 2024495.00495.00480.50485.00483.9712,956,246
15 Jan 2024511.95529.00489.15494.60493.5563,922,132
12 Jan 2024455.00469.00455.00465.45464.4618,043,367
11 Jan 2024454.95456.90446.70448.20447.254,319,409
10 Jan 2024451.45456.00449.00453.60452.634,437,338
09 Jan 2024458.00462.50449.95450.75449.797,232,524
08 Jan 2024457.50460.00449.05450.35449.395,041,443
05 Jan 2024455.05463.00453.50456.60455.638,444,565
04 Jan 2024457.00459.85451.40452.40451.447,585,168
03 Jan 2024463.90463.90455.00455.90454.939,767,182
02 Jan 2024478.00478.00464.30469.20468.207,141,257
01 Jan 2024473.00483.50468.30477.15476.1310,173,639
29 Dec 2023470.95475.35466.10471.30470.307,980,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...