WIPRO.BO Historical Prices | WIPRO LTD. Stock

Dow

0.80% Nasdaq

0.97%

Wipro Ltd. (WIPRO.BO)

-BSE

344.00 3.25(0.94%) May 17, 6:26AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	346.85	349.00	339.00	344.00	132,700	339.00
May 16, 2013	346.95	348.55	343.30	347.25	156,400	342.20
May 15, 2013	348.70	351.50	341.70	346.10	92,600	341.07
May 14, 2013	349.70	350.55	344.85	347.95	62,100	342.89
May 13, 2013	354.10	354.95	346.70	348.40	289,100	343.34
May 10, 2013	357.00	357.00	352.60	355.10	58,200	349.94
May 9, 2013	351.30	356.55	351.30	354.95	77,600	349.79
May 8, 2013	354.00	355.00	347.85	352.15	85,500	347.03
May 7, 2013	357.50	359.95	349.65	351.70	87,100	346.59
May 6, 2013	355.00	361.50	354.15	357.05	102,000	351.86
May 3, 2013	352.00	358.00	349.45	355.55	177,000	350.38
May 2, 2013	348.25	355.30	344.00	352.45	154,400	347.33
May 1, 2013	347.90	347.90	347.90	347.90	0	342.84
Apr 30, 2013	345.00	350.00	339.25	347.90	240,400	342.84
Apr 29, 2013	331.95	342.90	327.55	342.85	241,900	337.87
Apr 26, 2013	335.25	339.15	328.00	330.10	240,800	325.30
Apr 25, 2013	343.90	345.00	332.80	335.20	370,300	330.33
Apr 24, 2013	342.75	342.75	342.75	342.75	0	337.77
Apr 23, 2013	343.75	347.70	340.55	342.75	273,600	337.77
Apr 22, 2013	350.00	350.00	328.00	339.35	1,204,200	334.42
Apr 19, 2013	368.65	368.65	368.65	368.65	0	363.29
Apr 18, 2013	374.45	377.90	362.75	368.65	221,500	363.29
Apr 17, 2013	383.00	385.90	372.60	374.95	111,300	369.50
Apr 16, 2013	380.05	383.10	376.00	381.70	84,500	376.15
Apr 15, 2013	385.00	392.15	377.20	380.05	141,000	374.53
Apr 12, 2013	388.95	389.00	379.25	383.30	386,400	377.73
Apr 11, 2013	406.00	407.65	399.10	401.80	120,800	395.96
Apr 10, 2013	397.40	404.50	396.70	402.35	273,300	396.50
Apr 9, 2013	409.00	418.25	390.60	393.80	1,202,800	388.08
Apr 8, 2013	454.00	455.80	430.05	448.45	399,300	441.93
Apr 5, 2013	440.30	462.85	439.00	454.75	255,900	448.14
Apr 4, 2013	445.00	454.00	441.00	444.05	94,500	437.60
Apr 3, 2013	447.00	454.45	446.00	448.70	168,500	442.18
Apr 2, 2013	433.00	451.15	427.00	449.80	729,300	443.26
Apr 1, 2013	438.00	441.60	428.55	431.35	1,595,500	425.08
Mar 29, 2013	437.15	437.15	437.15	437.15	0	430.80
Mar 28, 2013	433.00	441.15	430.00	437.15	91,300	430.80
Mar 27, 2013	435.80	435.80	435.80	435.80	0	429.47
Mar 26, 2013	428.20	438.75	426.50	435.80	48,900	429.47
Mar 25, 2013	438.00	440.00	429.70	431.15	66,100	424.88
Mar 22, 2013	436.00	439.00	429.35	435.90	78,100	429.56
Mar 21, 2013	430.00	436.25	427.50	434.15	58,800	427.84
Mar 20, 2013	436.80	436.85	426.10	429.90	109,800	423.65
Mar 19, 2013	433.10	438.80	429.00	433.85	57,600	427.54
Mar 18, 2013	439.00	440.95	431.80	433.55	55,900	427.25
Mar 15, 2013	438.50	442.40	436.55	440.95	97,900	434.54
Mar 14, 2013	440.00	443.45	430.30	438.45	95,900	432.08
Mar 13, 2013	435.30	444.80	435.25	438.95	109,000	432.57
Mar 12, 2013	441.45	444.90	432.35	438.65	131,700	432.27
Mar 11, 2013	443.80	449.00	437.55	439.05	125,900	432.67
Mar 8, 2013	448.00	455.80	443.55	445.05	339,000	438.58
Mar 7, 2013	442.10	452.55	442.10	449.15	342,700	442.62
Mar 6, 2013	433.00	445.50	433.00	441.10	168,900	434.69
Mar 5, 2013	416.10	434.90	416.10	433.05	545,200	426.76
Mar 4, 2013	419.95	424.25	418.30	419.20	69,400	413.11
Mar 1, 2013	415.00	426.00	414.95	421.20	100,500	415.08
Feb 28, 2013	420.00	425.50	412.00	416.50	161,600	410.45
Feb 27, 2013	417.50	422.50	413.25	418.65	113,800	412.56
Feb 26, 2013	419.70	420.50	413.00	415.70	77,500	409.66
Feb 25, 2013	416.40	425.85	416.40	419.25	133,800	413.16
Feb 22, 2013	407.30	418.25	404.00	415.55	185,000	409.51
Feb 21, 2013	410.50	416.20	404.15	405.70	92,900	399.80
Feb 20, 2013	412.00	414.80	409.00	412.00	74,600	406.01
Feb 19, 2013	405.00	411.00	400.90	409.75	69,000	403.79
Feb 18, 2013	399.00	403.40	393.80	402.10	64,100	396.26
Feb 15, 2013	395.00	401.65	385.20	398.85	107,400	393.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WIPRO.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Wipro Ltd. (WIPRO.BO)