NSE - Delayed Quote INR

Wipro Limited (WIPRO.NS)

461.00 +1.10 (+0.24%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 458.90 462.55 455.80 461.00 461.00 5,898,188
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
Apr 25, 2023 378.20 378.90 374.10 375.65 374.85 3,764,276

Related Tickers

INFY.NS Infosys Limited
1,438.45
+0.54%
 
TCS.NS Tata Consultancy Services Limited
3,852.20
+0.55%
 
TECHM.NS Tech Mahindra Limited
1,190.30
+0.39%
 
HCLTECH.NS HCL Technologies Limited
1,504.15
+1.68%
 
TATATECH.NS Tata Technologies Limited
1,069.30
-1.63%
 
BSOFT.NS Birlasoft Limited
659.95
+0.23%
 
HAPPSTMNDS.NS Happiest Minds Technologies Limited
819.85
+0.10%
 
KPITTECH.NS KPIT Technologies Limited
1,373.95
+0.20%
 
LTIM.NS LTIMindtree Limited
4,634.70
-1.95%
 
PERSISTENT.NS Persistent Systems Limited
3,430.35
-1.04%