Wipro Limited (WIPRO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:23AM IST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 440.00 | 445.20 | 437.00 | 444.75 | 444.75 | 3,872,037 |
| 18 Apr 2024 | 452.50 | 455.45 | 442.85 | 444.35 | 444.35 | 10,993,129 |
| 16 Apr 2024 | 453.05 | 458.50 | 444.80 | 448.35 | 448.35 | 10,719,712 |
| 15 Apr 2024 | 466.45 | 468.35 | 458.20 | 459.35 | 459.35 | 6,088,236 |
| 12 Apr 2024 | 475.00 | 480.00 | 470.00 | 470.75 | 470.75 | 6,585,023 |
| 10 Apr 2024 | 477.50 | 479.45 | 473.10 | 477.30 | 477.30 | 5,385,767 |
| 09 Apr 2024 | 483.95 | 485.25 | 475.20 | 475.80 | 475.80 | 7,900,625 |
| 08 Apr 2024 | 490.00 | 491.60 | 478.20 | 479.90 | 479.90 | 13,320,385 |
| 05 Apr 2024 | 486.50 | 487.15 | 482.55 | 485.05 | 485.05 | 3,207,172 |
| 04 Apr 2024 | 485.80 | 491.95 | 479.60 | 487.40 | 487.40 | 8,002,023 |
| 03 Apr 2024 | 480.00 | 487.70 | 475.95 | 483.20 | 483.20 | 6,897,258 |
| 02 Apr 2024 | 481.95 | 482.70 | 479.60 | 481.20 | 481.20 | 3,466,327 |
| 01 Apr 2024 | 483.70 | 486.40 | 481.55 | 484.95 | 484.95 | 3,020,504 |
| 28 Mar 2024 | 476.70 | 483.05 | 475.30 | 480.10 | 480.10 | 7,727,575 |
| 27 Mar 2024 | 479.70 | 480.95 | 471.25 | 472.30 | 472.30 | 7,160,334 |
| 26 Mar 2024 | 486.00 | 490.95 | 479.05 | 479.85 | 479.85 | 9,136,673 |
| 22 Mar 2024 | 489.25 | 490.75 | 479.55 | 487.10 | 487.10 | 14,323,251 |
| 21 Mar 2024 | 499.65 | 505.30 | 498.45 | 500.45 | 500.45 | 5,822,290 |
| 20 Mar 2024 | 496.05 | 501.25 | 489.20 | 493.50 | 493.50 | 4,192,672 |
| 19 Mar 2024 | 509.00 | 509.00 | 493.15 | 494.85 | 494.85 | 4,808,693 |
| 18 Mar 2024 | 518.00 | 518.55 | 509.00 | 510.20 | 510.20 | 3,196,980 |
| 15 Mar 2024 | 514.75 | 518.25 | 506.40 | 517.00 | 517.00 | 6,824,543 |
| 14 Mar 2024 | 501.15 | 518.90 | 495.15 | 517.95 | 517.95 | 6,412,736 |
| 13 Mar 2024 | 513.80 | 518.70 | 496.80 | 504.40 | 504.40 | 6,790,240 |
| 12 Mar 2024 | 512.75 | 522.50 | 507.75 | 510.85 | 510.85 | 5,826,380 |
| 11 Mar 2024 | 517.40 | 518.95 | 512.30 | 514.55 | 514.55 | 5,565,756 |
| 07 Mar 2024 | 513.75 | 520.40 | 510.50 | 515.50 | 515.50 | 4,853,991 |
| 06 Mar 2024 | 513.70 | 514.85 | 500.00 | 513.15 | 513.15 | 5,545,961 |
| 05 Mar 2024 | 517.75 | 520.50 | 510.65 | 513.30 | 513.30 | 5,260,774 |
| 04 Mar 2024 | 522.95 | 526.40 | 518.55 | 520.50 | 520.50 | 2,831,185 |
| 01 Mar 2024 | 522.40 | 525.20 | 517.55 | 519.10 | 519.10 | 4,710,315 |
| 29 Feb 2024 | 517.30 | 524.25 | 513.20 | 518.60 | 518.60 | 7,231,382 |
| 28 Feb 2024 | 530.00 | 530.95 | 515.00 | 517.70 | 517.70 | 6,394,528 |
| 27 Feb 2024 | 534.00 | 537.40 | 527.55 | 531.45 | 531.45 | 5,199,630 |
| 26 Feb 2024 | 536.25 | 536.50 | 526.05 | 532.90 | 532.90 | 4,410,318 |
| 23 Feb 2024 | 535.00 | 541.25 | 533.30 | 536.15 | 536.15 | 9,930,497 |
| 22 Feb 2024 | 522.80 | 533.00 | 521.45 | 531.05 | 531.05 | 7,298,241 |
| 21 Feb 2024 | 535.90 | 536.30 | 519.50 | 521.40 | 521.40 | 6,557,787 |
| 20 Feb 2024 | 535.80 | 538.15 | 526.25 | 531.95 | 531.95 | 5,187,063 |
| 19 Feb 2024 | 545.90 | 545.90 | 531.35 | 535.95 | 535.95 | 9,301,379 |
| 16 Feb 2024 | 522.50 | 545.00 | 520.95 | 543.00 | 543.00 | 17,471,322 |
| 15 Feb 2024 | 516.95 | 522.85 | 513.05 | 518.50 | 518.50 | 7,285,388 |
| 14 Feb 2024 | 503.95 | 517.00 | 497.05 | 514.50 | 514.50 | 11,297,328 |
| 13 Feb 2024 | 503.10 | 513.00 | 491.70 | 511.60 | 511.60 | 11,186,788 |
| 12 Feb 2024 | 491.00 | 510.80 | 491.00 | 501.45 | 501.45 | 24,436,750 |
| 09 Feb 2024 | 490.90 | 494.75 | 482.75 | 490.45 | 490.45 | 3,946,894 |
| 08 Feb 2024 | 495.90 | 500.10 | 485.10 | 488.85 | 488.85 | 5,651,920 |
| 07 Feb 2024 | 500.95 | 501.70 | 492.55 | 495.20 | 495.20 | 4,551,767 |
| 06 Feb 2024 | 484.70 | 501.80 | 483.10 | 499.65 | 499.65 | 14,512,019 |
| 05 Feb 2024 | 483.00 | 489.50 | 479.15 | 482.35 | 482.35 | 5,783,302 |
| 02 Feb 2024 | 475.00 | 486.50 | 475.00 | 483.15 | 483.15 | 8,148,111 |
| 01 Feb 2024 | 477.55 | 477.70 | 470.60 | 471.35 | 471.35 | 3,914,060 |
| 31 Jan 2024 | 472.50 | 479.90 | 469.00 | 478.15 | 478.15 | 5,292,240 |
| 30 Jan 2024 | 474.40 | 482.90 | 471.50 | 472.50 | 472.50 | 5,914,007 |
| 29 Jan 2024 | 470.00 | 477.00 | 470.00 | 473.00 | 473.00 | 5,025,650 |
| 25 Jan 2024 | 478.05 | 479.35 | 468.55 | 470.00 | 470.00 | 6,426,490 |
| 24 Jan 2024 | 471.00 | 479.00 | 468.05 | 478.05 | 478.05 | 5,854,375 |
| 24 Jan 2024 | 1 Dividend | |||||
| 23 Jan 2024 | 478.05 | 486.00 | 467.05 | 469.90 | 468.90 | 9,986,168 |
| 19 Jan 2024 | 488.00 | 493.35 | 483.60 | 485.05 | 484.02 | 7,749,310 |
| 18 Jan 2024 | 482.40 | 489.00 | 468.40 | 482.65 | 481.62 | 13,072,462 |
| 17 Jan 2024 | 475.15 | 491.50 | 472.00 | 482.40 | 481.37 | 14,334,466 |
| 16 Jan 2024 | 495.00 | 495.00 | 480.50 | 485.00 | 483.97 | 12,956,246 |
| 15 Jan 2024 | 511.95 | 529.00 | 489.15 | 494.60 | 493.55 | 63,922,132 |
| 12 Jan 2024 | 455.00 | 469.00 | 455.00 | 465.45 | 464.46 | 18,043,367 |
| 11 Jan 2024 | 454.95 | 456.90 | 446.70 | 448.20 | 447.25 | 4,319,409 |
| 10 Jan 2024 | 451.45 | 456.00 | 449.00 | 453.60 | 452.63 | 4,437,338 |
| 09 Jan 2024 | 458.00 | 462.50 | 449.95 | 450.75 | 449.79 | 7,232,524 |
| 08 Jan 2024 | 457.50 | 460.00 | 449.05 | 450.35 | 449.39 | 5,041,443 |
| 05 Jan 2024 | 455.05 | 463.00 | 453.50 | 456.60 | 455.63 | 8,444,565 |
| 04 Jan 2024 | 457.00 | 459.85 | 451.40 | 452.40 | 451.44 | 7,585,168 |
| 03 Jan 2024 | 463.90 | 463.90 | 455.00 | 455.90 | 454.93 | 9,767,182 |
| 02 Jan 2024 | 478.00 | 478.00 | 464.30 | 469.20 | 468.20 | 7,141,257 |
| 01 Jan 2024 | 473.00 | 483.50 | 468.30 | 477.15 | 476.13 | 10,173,639 |
| 29 Dec 2023 | 470.95 | 475.35 | 466.10 | 471.30 | 470.30 | 7,980,570 |
| 28 Dec 2023 | 472.55 | 477.40 | 467.65 | 469.45 | 468.45 | 8,419,978 |
| 27 Dec 2023 | 468.50 | 475.40 | 464.10 | 470.95 | 469.95 | 12,631,496 |
| 26 Dec 2023 | 454.00 | 475.80 | 448.35 | 470.10 | 469.10 | 27,314,322 |
| 22 Dec 2023 | 435.30 | 466.30 | 434.00 | 462.65 | 461.67 | 23,040,407 |
| 21 Dec 2023 | 428.90 | 436.50 | 427.20 | 434.00 | 433.08 | 5,331,504 |
| 20 Dec 2023 | 442.00 | 449.50 | 429.35 | 431.95 | 431.03 | 13,224,971 |
| 19 Dec 2023 | 445.60 | 447.35 | 435.00 | 438.70 | 437.77 | 8,032,347 |
| 18 Dec 2023 | 446.00 | 453.50 | 442.00 | 445.25 | 444.30 | 10,091,036 |
| 15 Dec 2023 | 436.05 | 449.50 | 433.50 | 446.55 | 445.60 | 20,783,617 |
| 14 Dec 2023 | 423.50 | 436.00 | 423.25 | 434.40 | 433.48 | 12,340,688 |
| 13 Dec 2023 | 423.55 | 424.30 | 415.00 | 419.65 | 418.76 | 4,848,408 |
| 12 Dec 2023 | 420.70 | 427.90 | 420.15 | 422.20 | 421.30 | 5,951,682 |
| 11 Dec 2023 | 420.00 | 422.20 | 417.25 | 420.60 | 419.70 | 5,042,121 |
| 08 Dec 2023 | 418.80 | 424.50 | 415.00 | 422.60 | 421.70 | 7,739,561 |
| 07 Dec 2023 | 420.00 | 421.50 | 416.65 | 418.25 | 417.36 | 5,625,276 |
| 06 Dec 2023 | 406.75 | 420.40 | 405.95 | 418.75 | 417.86 | 11,041,035 |
| 05 Dec 2023 | 407.40 | 409.00 | 402.10 | 404.35 | 403.49 | 5,582,684 |
| 04 Dec 2023 | 412.70 | 413.00 | 406.75 | 407.45 | 406.58 | 5,331,236 |
| 01 Dec 2023 | 413.75 | 413.75 | 406.50 | 407.65 | 406.78 | 4,915,213 |
| 30 Nov 2023 | 406.95 | 414.50 | 404.05 | 413.05 | 412.17 | 9,912,979 |
| 29 Nov 2023 | 398.00 | 408.55 | 398.00 | 406.25 | 405.39 | 7,772,043 |
| 28 Nov 2023 | 397.00 | 398.75 | 393.10 | 396.85 | 396.01 | 4,072,657 |
| 24 Nov 2023 | 402.50 | 403.50 | 395.55 | 396.00 | 395.16 | 3,125,283 |
| 23 Nov 2023 | 400.50 | 405.00 | 400.50 | 402.50 | 401.64 | 4,838,680 |
| 22 Nov 2023 | 402.50 | 402.60 | 399.10 | 400.25 | 399.40 | 2,659,291 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.