NSE - Delayed Quote • INR
Wipro Limited (WIPRO.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 461.90 | 475.80 | 461.60 | 464.60 | 464.60 | 10,736,897 |
Apr 25, 2024 | 458.90 | 462.55 | 455.80 | 461.00 | 461.00 | 5,902,545 |
Apr 24, 2024 | 463.90 | 464.65 | 458.60 | 459.90 | 459.90 | 2,957,584 |
Apr 23, 2024 | 466.80 | 466.80 | 460.20 | 462.10 | 462.10 | 5,161,356 |
Apr 22, 2024 | 452.75 | 466.15 | 450.00 | 462.00 | 462.00 | 9,440,870 |
Apr 19, 2024 | 440.00 | 453.90 | 437.00 | 452.75 | 452.75 | 10,235,053 |
Apr 18, 2024 | 452.50 | 455.45 | 442.85 | 444.35 | 444.35 | 10,993,129 |
Apr 16, 2024 | 453.05 | 458.50 | 444.80 | 448.35 | 448.35 | 10,719,712 |
Apr 15, 2024 | 466.45 | 468.35 | 458.20 | 459.35 | 459.35 | 6,088,236 |
Apr 12, 2024 | 475.00 | 480.00 | 470.00 | 470.75 | 470.75 | 6,585,023 |
Apr 10, 2024 | 477.50 | 479.45 | 473.10 | 477.30 | 477.30 | 5,385,767 |
Apr 9, 2024 | 483.95 | 485.25 | 475.20 | 475.80 | 475.80 | 7,900,625 |
Apr 8, 2024 | 490.00 | 491.60 | 478.20 | 479.90 | 479.90 | 13,320,385 |
Apr 5, 2024 | 486.50 | 487.15 | 482.55 | 485.05 | 485.05 | 3,207,172 |
Apr 4, 2024 | 485.80 | 491.95 | 479.60 | 487.40 | 487.40 | 8,002,023 |
Apr 3, 2024 | 480.00 | 487.70 | 475.95 | 483.20 | 483.20 | 6,897,258 |
Apr 2, 2024 | 481.95 | 482.70 | 479.60 | 481.20 | 481.20 | 3,466,327 |
Apr 1, 2024 | 483.70 | 486.40 | 481.55 | 484.95 | 484.95 | 3,020,504 |
Mar 28, 2024 | 476.70 | 483.05 | 475.30 | 480.10 | 480.10 | 7,727,575 |
Mar 27, 2024 | 479.70 | 480.95 | 471.25 | 472.30 | 472.30 | 7,160,334 |
Mar 26, 2024 | 486.00 | 490.95 | 479.05 | 479.85 | 479.85 | 9,136,673 |
Mar 22, 2024 | 489.25 | 490.75 | 479.55 | 487.10 | 487.10 | 14,323,251 |
Mar 21, 2024 | 499.65 | 505.30 | 498.45 | 500.45 | 500.45 | 5,822,290 |
Mar 20, 2024 | 496.05 | 501.25 | 489.20 | 493.50 | 493.50 | 4,192,672 |
Mar 19, 2024 | 509.00 | 509.00 | 493.15 | 494.85 | 494.85 | 4,808,693 |
Mar 18, 2024 | 518.00 | 518.55 | 509.00 | 510.20 | 510.20 | 3,196,980 |
Mar 15, 2024 | 514.75 | 518.25 | 506.40 | 517.00 | 517.00 | 6,824,543 |
Mar 14, 2024 | 501.15 | 518.90 | 495.15 | 517.95 | 517.95 | 6,412,736 |
Mar 13, 2024 | 513.80 | 518.70 | 496.80 | 504.40 | 504.40 | 6,790,240 |
Mar 12, 2024 | 512.75 | 522.50 | 507.75 | 510.85 | 510.85 | 5,826,380 |
Mar 11, 2024 | 517.40 | 518.95 | 512.30 | 514.55 | 514.55 | 5,565,756 |
Mar 7, 2024 | 513.75 | 520.40 | 510.50 | 515.50 | 515.50 | 4,853,991 |
Mar 6, 2024 | 513.70 | 514.85 | 500.00 | 513.15 | 513.15 | 5,545,961 |
Mar 5, 2024 | 517.75 | 520.50 | 510.65 | 513.30 | 513.30 | 5,260,774 |
Mar 4, 2024 | 522.95 | 526.40 | 518.55 | 520.50 | 520.50 | 2,831,185 |
Mar 1, 2024 | 522.40 | 525.20 | 517.55 | 519.10 | 519.10 | 4,710,315 |
Feb 29, 2024 | 517.30 | 524.25 | 513.20 | 518.60 | 518.60 | 7,231,382 |
Feb 28, 2024 | 530.00 | 530.95 | 515.00 | 517.70 | 517.70 | 6,394,528 |
Feb 27, 2024 | 534.00 | 537.40 | 527.55 | 531.45 | 531.45 | 5,199,630 |
Feb 26, 2024 | 536.25 | 536.50 | 526.05 | 532.90 | 532.90 | 4,410,318 |
Feb 23, 2024 | 535.00 | 541.25 | 533.30 | 536.15 | 536.15 | 9,930,497 |
Feb 22, 2024 | 522.80 | 533.00 | 521.45 | 531.05 | 531.05 | 7,298,241 |
Feb 21, 2024 | 535.90 | 536.30 | 519.50 | 521.40 | 521.40 | 6,557,787 |
Feb 20, 2024 | 535.80 | 538.15 | 526.25 | 531.95 | 531.95 | 5,187,063 |
Feb 19, 2024 | 545.90 | 545.90 | 531.35 | 535.95 | 535.95 | 9,301,379 |
Feb 16, 2024 | 522.50 | 545.00 | 520.95 | 543.00 | 543.00 | 17,471,322 |
Feb 15, 2024 | 516.95 | 522.85 | 513.05 | 518.50 | 518.50 | 7,285,388 |
Feb 14, 2024 | 503.95 | 517.00 | 497.05 | 514.50 | 514.50 | 11,297,328 |
Feb 13, 2024 | 503.10 | 513.00 | 491.70 | 511.60 | 511.60 | 11,186,788 |
Feb 12, 2024 | 491.00 | 510.80 | 491.00 | 501.45 | 501.45 | 24,436,750 |
Feb 9, 2024 | 490.90 | 494.75 | 482.75 | 490.45 | 490.45 | 3,946,894 |
Feb 8, 2024 | 495.90 | 500.10 | 485.10 | 488.85 | 488.85 | 5,651,920 |
Feb 7, 2024 | 500.95 | 501.70 | 492.55 | 495.20 | 495.20 | 4,551,767 |
Feb 6, 2024 | 484.70 | 501.80 | 483.10 | 499.65 | 499.65 | 14,512,019 |
Feb 5, 2024 | 483.00 | 489.50 | 479.15 | 482.35 | 482.35 | 5,783,302 |
Feb 2, 2024 | 475.00 | 486.50 | 475.00 | 483.15 | 483.15 | 8,148,111 |
Feb 1, 2024 | 477.55 | 477.70 | 470.60 | 471.35 | 471.35 | 3,914,060 |
Jan 31, 2024 | 472.50 | 479.90 | 469.00 | 478.15 | 478.15 | 5,292,240 |
Jan 30, 2024 | 474.40 | 482.90 | 471.50 | 472.50 | 472.50 | 5,914,007 |
Jan 29, 2024 | 470.00 | 477.00 | 470.00 | 473.00 | 473.00 | 5,025,650 |
Jan 25, 2024 | 478.05 | 479.35 | 468.55 | 470.00 | 470.00 | 6,426,490 |
Jan 24, 2024 | 1.00 Dividend | |||||
Jan 24, 2024 | 471.00 | 479.00 | 468.05 | 478.05 | 478.05 | 5,854,375 |
Jan 23, 2024 | 478.05 | 486.00 | 467.05 | 469.90 | 468.90 | 9,986,168 |
Jan 19, 2024 | 488.00 | 493.35 | 483.60 | 485.05 | 484.02 | 7,749,310 |
Jan 18, 2024 | 482.40 | 489.00 | 468.40 | 482.65 | 481.62 | 13,072,462 |
Jan 17, 2024 | 475.15 | 491.50 | 472.00 | 482.40 | 481.37 | 14,334,466 |
Jan 16, 2024 | 495.00 | 495.00 | 480.50 | 485.00 | 483.97 | 12,956,246 |
Jan 15, 2024 | 511.95 | 529.00 | 489.15 | 494.60 | 493.55 | 63,922,132 |
Jan 12, 2024 | 455.00 | 469.00 | 455.00 | 465.45 | 464.46 | 18,043,367 |
Jan 11, 2024 | 454.95 | 456.90 | 446.70 | 448.20 | 447.25 | 4,319,409 |
Jan 10, 2024 | 451.45 | 456.00 | 449.00 | 453.60 | 452.63 | 4,437,338 |
Jan 9, 2024 | 458.00 | 462.50 | 449.95 | 450.75 | 449.79 | 7,232,524 |
Jan 8, 2024 | 457.50 | 460.00 | 449.05 | 450.35 | 449.39 | 5,041,443 |
Jan 5, 2024 | 455.05 | 463.00 | 453.50 | 456.60 | 455.63 | 8,444,565 |
Jan 4, 2024 | 457.00 | 459.85 | 451.40 | 452.40 | 451.44 | 7,585,168 |
Jan 3, 2024 | 463.90 | 463.90 | 455.00 | 455.90 | 454.93 | 9,767,182 |
Jan 2, 2024 | 478.00 | 478.00 | 464.30 | 469.20 | 468.20 | 7,141,257 |
Jan 1, 2024 | 473.00 | 483.50 | 468.30 | 477.15 | 476.13 | 10,173,639 |
Dec 29, 2023 | 470.95 | 475.35 | 466.10 | 471.30 | 470.30 | 7,980,570 |
Dec 28, 2023 | 472.55 | 477.40 | 467.65 | 469.45 | 468.45 | 8,419,978 |
Dec 27, 2023 | 468.50 | 475.40 | 464.10 | 470.95 | 469.95 | 12,631,496 |
Dec 26, 2023 | 454.00 | 475.80 | 448.35 | 470.10 | 469.10 | 27,314,322 |
Dec 22, 2023 | 435.30 | 466.30 | 434.00 | 462.65 | 461.67 | 23,040,407 |
Dec 21, 2023 | 428.90 | 436.50 | 427.20 | 434.00 | 433.08 | 5,331,504 |
Dec 20, 2023 | 442.00 | 449.50 | 429.35 | 431.95 | 431.03 | 13,224,971 |
Dec 19, 2023 | 445.60 | 447.35 | 435.00 | 438.70 | 437.77 | 8,032,347 |
Dec 18, 2023 | 446.00 | 453.50 | 442.00 | 445.25 | 444.30 | 10,091,036 |
Dec 15, 2023 | 436.05 | 449.50 | 433.50 | 446.55 | 445.60 | 20,783,617 |
Dec 14, 2023 | 423.50 | 436.00 | 423.25 | 434.40 | 433.48 | 12,340,688 |
Dec 13, 2023 | 423.55 | 424.30 | 415.00 | 419.65 | 418.76 | 4,848,408 |
Dec 12, 2023 | 420.70 | 427.90 | 420.15 | 422.20 | 421.30 | 5,951,682 |
Dec 11, 2023 | 420.00 | 422.20 | 417.25 | 420.60 | 419.70 | 5,042,121 |
Dec 8, 2023 | 418.80 | 424.50 | 415.00 | 422.60 | 421.70 | 7,739,561 |
Dec 7, 2023 | 420.00 | 421.50 | 416.65 | 418.25 | 417.36 | 5,625,276 |
Dec 6, 2023 | 406.75 | 420.40 | 405.95 | 418.75 | 417.86 | 11,041,035 |
Dec 5, 2023 | 407.40 | 409.00 | 402.10 | 404.35 | 403.49 | 5,582,684 |
Dec 4, 2023 | 412.70 | 413.00 | 406.75 | 407.45 | 406.58 | 5,331,236 |
Dec 1, 2023 | 413.75 | 413.75 | 406.50 | 407.65 | 406.78 | 4,915,213 |
Nov 30, 2023 | 406.95 | 414.50 | 404.05 | 413.05 | 412.17 | 9,912,979 |
Nov 29, 2023 | 398.00 | 408.55 | 398.00 | 406.25 | 405.39 | 7,772,043 |
Nov 28, 2023 | 397.00 | 398.75 | 393.10 | 396.85 | 396.01 | 4,072,657 |
Nov 24, 2023 | 402.50 | 403.50 | 395.55 | 396.00 | 395.16 | 3,125,283 |
Nov 23, 2023 | 400.50 | 405.00 | 400.50 | 402.50 | 401.64 | 4,838,680 |
Nov 22, 2023 | 402.50 | 402.60 | 399.10 | 400.25 | 399.40 | 2,659,291 |
Nov 21, 2023 | 402.60 | 402.60 | 400.05 | 400.65 | 399.80 | 2,720,124 |
Nov 20, 2023 | 393.20 | 401.10 | 393.20 | 400.20 | 399.35 | 4,305,248 |
Nov 17, 2023 | 398.00 | 399.00 | 394.50 | 395.40 | 394.56 | 3,943,464 |
Nov 16, 2023 | 391.65 | 399.50 | 389.30 | 397.10 | 396.25 | 6,921,788 |
Nov 15, 2023 | 385.55 | 392.25 | 384.25 | 391.65 | 390.82 | 5,396,259 |
Nov 13, 2023 | 382.60 | 382.90 | 380.00 | 381.65 | 380.84 | 1,792,951 |
Nov 10, 2023 | 380.30 | 381.80 | 377.00 | 379.30 | 378.49 | 5,355,350 |
Nov 9, 2023 | 383.00 | 384.00 | 379.70 | 380.85 | 380.04 | 4,615,563 |
Nov 8, 2023 | 384.60 | 385.85 | 381.50 | 382.20 | 381.39 | 3,551,026 |
Nov 7, 2023 | 384.90 | 387.00 | 382.85 | 383.30 | 382.48 | 2,846,089 |
Nov 6, 2023 | 386.00 | 386.45 | 383.00 | 384.65 | 383.83 | 2,469,968 |
Nov 3, 2023 | 386.00 | 386.70 | 382.65 | 383.55 | 382.73 | 2,645,764 |
Nov 2, 2023 | 383.80 | 385.15 | 382.10 | 383.65 | 382.83 | 2,371,365 |
Nov 1, 2023 | 383.85 | 385.55 | 380.15 | 380.95 | 380.14 | 2,120,976 |
Oct 31, 2023 | 383.20 | 384.10 | 379.15 | 381.80 | 380.99 | 3,076,768 |
Oct 30, 2023 | 384.00 | 384.35 | 380.40 | 382.00 | 381.19 | 2,344,372 |
Oct 27, 2023 | 379.05 | 384.35 | 379.05 | 382.35 | 381.54 | 3,101,406 |
Oct 26, 2023 | 378.80 | 380.55 | 375.05 | 378.25 | 377.45 | 5,497,791 |
Oct 25, 2023 | 384.40 | 387.70 | 381.10 | 381.85 | 381.04 | 3,339,147 |
Oct 23, 2023 | 390.85 | 393.00 | 382.20 | 383.15 | 382.33 | 4,418,913 |
Oct 20, 2023 | 395.05 | 396.05 | 391.00 | 391.85 | 391.02 | 4,214,668 |
Oct 19, 2023 | 391.95 | 396.75 | 390.10 | 395.30 | 394.46 | 12,814,551 |
Oct 18, 2023 | 409.00 | 413.65 | 407.00 | 407.45 | 406.58 | 2,440,533 |
Oct 17, 2023 | 411.70 | 413.85 | 411.05 | 411.40 | 410.52 | 2,989,694 |
Oct 16, 2023 | 411.00 | 411.90 | 408.15 | 410.20 | 409.33 | 2,638,826 |
Oct 13, 2023 | 411.90 | 414.40 | 409.05 | 411.05 | 410.18 | 5,457,027 |
Oct 12, 2023 | 421.75 | 421.90 | 414.70 | 417.10 | 416.21 | 5,117,199 |
Oct 11, 2023 | 409.00 | 423.95 | 409.00 | 421.15 | 420.25 | 9,546,114 |
Oct 10, 2023 | 406.40 | 408.75 | 406.20 | 407.75 | 406.88 | 2,564,007 |
Oct 9, 2023 | 404.20 | 411.00 | 403.40 | 405.60 | 404.74 | 3,015,225 |
Oct 6, 2023 | 408.00 | 409.80 | 406.95 | 407.85 | 406.98 | 3,182,502 |
Oct 5, 2023 | 407.95 | 410.40 | 405.00 | 406.80 | 405.93 | 4,062,652 |
Oct 4, 2023 | 402.70 | 405.45 | 400.65 | 404.90 | 404.04 | 3,452,935 |
Oct 3, 2023 | 406.45 | 408.10 | 403.60 | 405.45 | 404.59 | 2,864,052 |
Sep 29, 2023 | 405.00 | 409.25 | 401.50 | 406.05 | 405.19 | 6,390,136 |
Sep 28, 2023 | 416.50 | 416.50 | 404.00 | 405.35 | 404.49 | 8,438,058 |
Sep 27, 2023 | 412.25 | 416.55 | 410.30 | 415.65 | 414.77 | 3,886,997 |
Sep 26, 2023 | 416.80 | 416.80 | 411.70 | 412.90 | 412.02 | 3,240,283 |
Sep 25, 2023 | 418.50 | 419.75 | 412.00 | 414.10 | 413.22 | 4,650,566 |
Sep 22, 2023 | 424.40 | 426.75 | 416.60 | 418.50 | 417.61 | 9,909,130 |
Sep 21, 2023 | 429.90 | 431.25 | 423.05 | 428.95 | 428.04 | 4,446,535 |
Sep 20, 2023 | 434.25 | 436.85 | 429.05 | 430.10 | 429.18 | 4,551,350 |
Sep 18, 2023 | 441.05 | 441.05 | 435.20 | 436.10 | 435.17 | 3,012,598 |
Sep 15, 2023 | 439.80 | 443.75 | 438.25 | 441.05 | 440.11 | 9,917,938 |
Sep 14, 2023 | 438.40 | 443.25 | 435.30 | 436.45 | 435.52 | 7,447,505 |
Sep 13, 2023 | 434.95 | 437.95 | 431.50 | 435.70 | 434.77 | 3,722,835 |
Sep 12, 2023 | 437.10 | 441.50 | 426.90 | 435.00 | 434.07 | 7,272,664 |
Sep 11, 2023 | 433.00 | 437.50 | 430.10 | 434.85 | 433.92 | 4,126,657 |
Sep 8, 2023 | 433.45 | 433.45 | 429.30 | 430.00 | 429.08 | 2,874,205 |
Sep 7, 2023 | 429.95 | 433.70 | 426.75 | 432.85 | 431.93 | 4,661,325 |
Sep 6, 2023 | 433.75 | 435.55 | 425.90 | 429.30 | 428.39 | 6,765,956 |
Sep 5, 2023 | 435.80 | 437.50 | 430.30 | 431.85 | 430.93 | 8,986,713 |
Sep 4, 2023 | 418.00 | 436.50 | 416.00 | 434.10 | 433.18 | 13,817,324 |
Sep 1, 2023 | 407.95 | 417.75 | 407.50 | 416.35 | 415.46 | 4,238,065 |
Aug 31, 2023 | 408.00 | 410.00 | 406.45 | 408.40 | 407.53 | 11,030,976 |
Aug 30, 2023 | 410.00 | 410.20 | 406.65 | 407.20 | 406.33 | 2,009,091 |
Aug 29, 2023 | 409.65 | 411.90 | 407.10 | 408.10 | 407.23 | 1,999,281 |
Aug 28, 2023 | 411.45 | 412.45 | 407.65 | 408.05 | 407.18 | 1,700,987 |
Aug 25, 2023 | 410.00 | 411.30 | 407.10 | 409.70 | 408.83 | 3,299,255 |
Aug 24, 2023 | 418.75 | 420.00 | 412.00 | 412.70 | 411.82 | 2,888,478 |
Aug 23, 2023 | 417.25 | 417.95 | 414.60 | 415.25 | 414.37 | 3,067,117 |
Aug 22, 2023 | 415.00 | 418.10 | 412.75 | 417.10 | 416.21 | 3,175,120 |
Aug 21, 2023 | 411.80 | 417.35 | 411.65 | 414.60 | 413.72 | 3,667,130 |
Aug 18, 2023 | 415.05 | 416.35 | 408.00 | 411.70 | 410.82 | 5,301,196 |
Aug 17, 2023 | 418.65 | 420.40 | 414.50 | 417.55 | 416.66 | 3,170,480 |
Aug 16, 2023 | 414.15 | 420.20 | 414.00 | 418.65 | 417.76 | 4,065,890 |
Aug 14, 2023 | 413.25 | 416.20 | 409.50 | 415.15 | 414.27 | 2,896,090 |
Aug 11, 2023 | 418.65 | 422.15 | 412.35 | 413.05 | 412.17 | 3,785,734 |
Aug 10, 2023 | 417.10 | 420.80 | 415.55 | 418.65 | 417.76 | 4,950,822 |
Aug 9, 2023 | 415.50 | 418.50 | 412.55 | 417.80 | 416.91 | 4,654,694 |
Aug 8, 2023 | 412.40 | 417.50 | 409.95 | 416.35 | 415.46 | 7,862,142 |
Aug 7, 2023 | 409.95 | 413.00 | 408.05 | 411.15 | 410.28 | 4,411,433 |
Aug 4, 2023 | 400.85 | 410.00 | 400.30 | 408.85 | 407.98 | 6,240,770 |
Aug 3, 2023 | 402.00 | 402.00 | 397.05 | 399.65 | 398.80 | 3,410,849 |
Aug 2, 2023 | 405.90 | 405.90 | 399.00 | 402.80 | 401.94 | 2,699,809 |
Aug 1, 2023 | 405.50 | 408.00 | 404.05 | 406.95 | 406.08 | 3,590,902 |
Jul 31, 2023 | 399.75 | 406.00 | 398.95 | 405.05 | 404.19 | 3,381,090 |
Jul 28, 2023 | 401.05 | 402.85 | 396.55 | 398.75 | 397.90 | 3,380,030 |
Jul 27, 2023 | 404.00 | 406.60 | 399.00 | 399.95 | 399.10 | 4,474,179 |
Jul 26, 2023 | 403.50 | 403.60 | 401.40 | 402.75 | 401.89 | 2,664,831 |
Jul 25, 2023 | 405.50 | 405.50 | 400.00 | 400.40 | 399.55 | 3,229,100 |
Jul 24, 2023 | 406.30 | 408.00 | 403.50 | 404.05 | 403.19 | 3,404,230 |
Jul 21, 2023 | 405.00 | 414.35 | 401.00 | 404.70 | 403.84 | 11,757,106 |
Jul 20, 2023 | 418.50 | 420.00 | 414.65 | 417.65 | 416.76 | 4,127,855 |
Jul 19, 2023 | 420.00 | 421.00 | 414.15 | 417.95 | 417.06 | 5,415,495 |
Jul 18, 2023 | 418.00 | 420.30 | 412.25 | 417.20 | 416.31 | 8,884,513 |
Jul 17, 2023 | 407.00 | 424.95 | 405.80 | 415.25 | 414.37 | 22,879,930 |
Jul 14, 2023 | 394.75 | 405.50 | 392.35 | 405.05 | 404.19 | 15,683,392 |
Jul 13, 2023 | 391.85 | 398.60 | 391.25 | 394.30 | 393.46 | 6,797,863 |
Jul 12, 2023 | 393.90 | 393.95 | 390.35 | 391.85 | 391.02 | 3,424,110 |
Jul 11, 2023 | 390.00 | 392.80 | 387.85 | 392.05 | 391.22 | 4,817,419 |
Jul 10, 2023 | 395.85 | 395.85 | 389.65 | 389.95 | 389.12 | 2,815,200 |
Jul 7, 2023 | 395.00 | 397.45 | 393.20 | 395.85 | 395.01 | 4,532,610 |
Jul 6, 2023 | 394.50 | 396.95 | 393.15 | 396.20 | 395.36 | 4,518,621 |
Jul 5, 2023 | 394.10 | 395.40 | 391.85 | 393.90 | 393.06 | 6,183,479 |
Jul 4, 2023 | 393.75 | 397.35 | 393.00 | 395.95 | 395.11 | 6,308,617 |
Jul 3, 2023 | 393.90 | 393.90 | 389.50 | 391.60 | 390.77 | 4,518,462 |
Jun 30, 2023 | 385.00 | 389.75 | 383.00 | 389.15 | 388.32 | 4,535,405 |
Jun 28, 2023 | 383.75 | 383.75 | 380.80 | 381.70 | 380.89 | 3,570,056 |
Jun 27, 2023 | 384.25 | 384.25 | 381.50 | 382.60 | 381.79 | 2,940,375 |
Jun 26, 2023 | 380.00 | 381.90 | 379.05 | 380.90 | 380.09 | 2,050,200 |
Jun 23, 2023 | 382.30 | 383.00 | 378.10 | 379.95 | 379.14 | 3,235,203 |
Jun 22, 2023 | 386.00 | 386.00 | 381.60 | 382.30 | 381.49 | 4,678,087 |
Jun 21, 2023 | 384.25 | 387.25 | 383.10 | 385.50 | 384.68 | 4,414,632 |
Jun 20, 2023 | 381.80 | 384.95 | 380.60 | 382.50 | 381.69 | 5,901,329 |
Jun 19, 2023 | 382.00 | 382.00 | 377.10 | 380.15 | 379.34 | 5,314,720 |
Jun 16, 2023 | 385.55 | 388.65 | 379.15 | 381.30 | 380.49 | 20,555,324 |
Jun 15, 2023 | 397.10 | 397.45 | 388.25 | 388.95 | 388.12 | 14,351,160 |
Jun 14, 2023 | 396.30 | 397.15 | 392.70 | 396.45 | 395.61 | 9,256,282 |
Jun 13, 2023 | 397.95 | 398.50 | 394.50 | 395.55 | 394.71 | 6,508,093 |
Jun 12, 2023 | 399.80 | 399.80 | 394.60 | 395.60 | 394.76 | 5,986,811 |
Jun 9, 2023 | 399.45 | 400.35 | 396.05 | 397.30 | 396.45 | 6,009,116 |
Jun 8, 2023 | 404.10 | 404.75 | 398.75 | 399.55 | 398.70 | 5,307,526 |
Jun 7, 2023 | 402.40 | 403.60 | 401.00 | 402.80 | 401.94 | 4,107,930 |
Jun 6, 2023 | 403.35 | 403.35 | 395.55 | 399.95 | 399.10 | 6,853,700 |
Jun 5, 2023 | 408.90 | 409.75 | 403.70 | 404.20 | 403.34 | 3,626,430 |
Jun 2, 2023 | 408.70 | 409.80 | 404.00 | 404.95 | 404.09 | 3,160,377 |
Jun 1, 2023 | 405.00 | 408.00 | 404.05 | 407.15 | 406.28 | 3,532,742 |
May 31, 2023 | 401.75 | 404.80 | 400.50 | 403.65 | 402.79 | 5,891,791 |
May 30, 2023 | 400.00 | 403.85 | 399.45 | 402.50 | 401.64 | 3,689,486 |
May 29, 2023 | 404.00 | 406.00 | 399.35 | 399.80 | 398.95 | 3,979,654 |
May 26, 2023 | 395.15 | 402.55 | 395.00 | 401.70 | 400.85 | 3,963,090 |
May 25, 2023 | 399.00 | 399.00 | 392.65 | 394.10 | 393.26 | 6,802,527 |
May 24, 2023 | 394.50 | 400.45 | 393.35 | 399.70 | 398.85 | 4,128,487 |
May 23, 2023 | 397.00 | 402.10 | 396.05 | 397.65 | 396.80 | 6,362,817 |
May 22, 2023 | 386.50 | 396.60 | 385.40 | 395.75 | 394.91 | 6,098,695 |
May 19, 2023 | 384.80 | 388.20 | 383.50 | 386.20 | 385.38 | 3,640,791 |
May 18, 2023 | 385.20 | 385.35 | 382.25 | 382.60 | 381.79 | 2,118,508 |
May 17, 2023 | 386.20 | 387.35 | 381.35 | 382.30 | 381.49 | 2,688,051 |
May 16, 2023 | 387.50 | 388.80 | 386.50 | 386.95 | 386.13 | 2,029,676 |
May 15, 2023 | 383.25 | 387.00 | 382.50 | 385.75 | 384.93 | 2,544,847 |
May 12, 2023 | 384.60 | 385.25 | 381.55 | 383.25 | 382.43 | 2,290,179 |
May 11, 2023 | 385.70 | 386.85 | 383.10 | 384.65 | 383.83 | 2,024,982 |
May 10, 2023 | 384.00 | 384.55 | 382.00 | 383.75 | 382.93 | 1,835,201 |
May 9, 2023 | 382.50 | 383.45 | 380.05 | 382.30 | 381.49 | 2,858,349 |
May 8, 2023 | 381.00 | 383.00 | 379.60 | 380.35 | 379.54 | 4,806,772 |
May 5, 2023 | 382.75 | 384.40 | 379.00 | 379.40 | 378.59 | 3,951,097 |
May 4, 2023 | 384.75 | 386.15 | 383.05 | 383.70 | 382.88 | 3,126,679 |
May 3, 2023 | 388.35 | 388.35 | 382.05 | 385.10 | 384.28 | 2,414,244 |
May 2, 2023 | 389.00 | 392.15 | 387.45 | 388.35 | 387.52 | 4,873,304 |
Apr 28, 2023 | 380.00 | 388.00 | 380.00 | 385.00 | 384.18 | 13,854,703 |
Apr 27, 2023 | 376.40 | 376.60 | 372.05 | 374.40 | 373.60 | 4,245,850 |
Apr 26, 2023 | 377.65 | 377.65 | 373.40 | 374.55 | 373.75 | 3,504,073 |
Related Tickers
INFY.NS Infosys Limited
1,430.25
-0.57%
TECHM.NS Tech Mahindra Limited
1,278.75
+7.43%
TCS.NS Tata Consultancy Services Limited
3,821.35
-0.80%
HCLTECH.NS HCL Technologies Limited
1,473.85
-2.01%
TATATECH.NS Tata Technologies Limited
1,072.55
+0.30%
BSOFT.NS Birlasoft Limited
674.15
+2.15%
LTIM.NS LTIMindtree Limited
4,788.05
+3.31%
HAPPSTMNDS.NS Happiest Minds Technologies Limited
817.45
-0.29%
KPITTECH.NS KPIT Technologies Limited
1,416.45
+3.09%
PERSISTENT.NS Persistent Systems Limited
3,397.45
-0.96%