Australia Markets closed

Wipro Limited (WIPRO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
427.25+2.35 (+0.55%)
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
28 June 2022422.00429.10415.70427.25427.256,042,557
27 June 2022427.00430.75424.00424.90424.906,223,935
24 June 2022421.00426.00415.75418.75418.757,681,051
23 June 2022412.50420.80411.30419.05419.059,827,505
22 June 2022422.70422.70410.30411.25411.258,101,431
21 June 2022420.00426.75416.65425.15425.156,093,902
20 June 2022409.00417.90404.15414.65414.6510,375,419
17 June 2022416.00418.75402.05405.20405.2020,775,273
16 June 2022446.00446.75419.75422.30422.308,972,343
15 June 2022448.45450.65439.30440.10440.105,695,798
14 June 2022440.00453.70438.00445.90445.906,528,192
13 June 2022450.05453.00445.00446.10446.107,065,411
10 June 2022467.20467.20456.30460.95460.958,726,549
09 June 2022467.05476.15464.25475.05475.053,701,119
08 June 2022471.05472.00464.30470.40470.402,813,826
07 June 2022470.00470.75465.15467.65467.652,350,671
06 June 2022472.00475.50464.20473.20473.206,895,578
03 June 2022479.65488.00474.50475.50475.5011,634,889
02 June 2022471.80476.45468.10474.15474.155,267,520
01 June 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
04 May 2022500.00503.85489.25491.75491.758,633,927
02 May 2022515.50519.00492.60495.00495.0021,911,427
29 Apr 2022528.50528.50507.00508.80508.8012,075,630
28 Apr 2022524.00526.65516.00522.55522.556,620,669
27 Apr 2022527.00527.00514.50518.95518.958,137,539
26 Apr 2022537.00537.75527.10529.25529.254,359,370
25 Apr 2022529.95531.15523.30529.35529.354,736,884
22 Apr 2022535.00540.85530.65537.70537.704,891,212
21 Apr 2022541.00542.50537.35539.20539.206,694,391
20 Apr 2022536.00540.55531.35536.50536.504,330,488
19 Apr 2022544.00545.55526.05530.45530.456,643,004
18 Apr 2022549.85549.85536.00538.60538.609,465,031
13 Apr 2022560.00565.50554.60559.20559.205,602,288
12 Apr 2022568.00568.00556.20558.70558.708,169,266
11 Apr 2022584.00584.25568.10571.10571.108,582,108
08 Apr 2022586.00587.00580.50583.65583.654,318,316
07 Apr 2022592.00592.00577.50580.85580.857,860,765
06 Apr 2022598.00598.00591.00593.55593.554,117,951
05 Apr 2022605.45609.50598.05599.15599.156,431,244
04 Apr 2022605.00606.50599.00605.60605.604,427,974
01 Apr 2022591.70603.40589.30601.80601.804,283,997
31 Mar 2022600.00603.30590.20591.90591.907,238,089
30 Mar 2022605.10609.30599.50600.80600.807,744,382
29 Mar 2022603.00605.35599.15602.50602.504,701,003
28 Mar 2022608.00609.00597.10600.20600.205,738,405
25 Mar 2022611.00614.00597.25603.35603.355,993,097
24 Mar 2022607.00613.80605.80610.55610.553,875,745
23 Mar 2022613.95615.00607.70611.20611.205,696,918
22 Mar 2022603.40611.00596.15610.05610.057,790,250
21 Mar 2022605.10616.00598.00600.00600.007,796,476
17 Mar 2022605.00611.00599.00601.20601.208,440,645
16 Mar 2022595.25599.45592.50598.25598.255,575,148
15 Mar 2022603.70603.70584.30587.70587.706,926,622
14 Mar 2022586.40600.80586.00598.15598.157,503,221
11 Mar 2022587.00590.00582.40586.20586.204,963,594
10 Mar 2022595.00596.50584.60588.25588.258,080,983
09 Mar 2022588.00596.40582.15585.50585.5011,763,616
08 Mar 2022572.00590.75572.00587.45587.4511,019,999
07 Mar 2022563.00579.65562.25571.85571.8510,556,167
04 Mar 2022561.00580.00554.05575.30575.3013,474,186
03 Mar 2022563.00575.95560.35569.55569.5512,955,663
02 Mar 2022555.00558.30550.40555.20555.208,177,055
28 Feb 2022551.00560.10544.10555.80555.809,158,437
25 Feb 2022548.00558.75547.50555.25555.257,961,312
24 Feb 2022548.00556.90531.15537.15537.1513,476,944
23 Feb 2022569.20570.90562.65567.10567.107,204,256
22 Feb 2022556.25569.00556.10564.15564.1510,745,062
21 Feb 2022555.75572.70555.40570.80570.808,767,001
18 Feb 2022559.00565.70555.35562.45562.456,705,919
17 Feb 2022572.00572.40561.15564.90564.907,114,420
16 Feb 2022565.15570.30557.55563.90563.907,303,911
15 Feb 2022545.60565.25543.25563.35563.356,838,496
14 Feb 2022550.00557.15540.00541.70541.708,120,773
11 Feb 2022566.00566.00557.10561.45561.457,721,229
10 Feb 2022572.40574.75566.20573.65573.655,801,912
09 Feb 2022564.40570.75563.30568.95568.955,103,738
08 Feb 2022561.40565.80554.45560.25560.256,976,907
07 Feb 2022571.90573.80555.60557.00557.007,545,679
04 Feb 2022577.00577.80568.05571.75571.756,816,779
03 Feb 2022584.70588.80576.15578.25578.257,041,390
02 Feb 2022582.00590.00575.00588.00588.008,184,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...