U.S. Markets closed

Wipro Limited (WIPRO.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
539.00+2.55 (+0.48%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017534.00544.90531.60539.00539.001,456,096
May 25, 2017525.65538.70525.65536.45536.453,768,770
May 24, 2017527.70532.20519.85525.00525.001,244,436
May 23, 2017522.00529.00520.20526.40526.401,637,877
May 22, 2017521.70523.35506.55521.20521.201,074,951
May 19, 2017527.00527.85518.05519.75519.75955,803
May 18, 2017506.95527.85505.80525.40525.403,210,684
May 17, 2017517.00517.50508.00510.55510.551,380,493
May 16, 2017505.50516.20505.50515.35515.351,340,034
May 15, 2017510.00510.00501.65506.30506.30665,563
May 12, 2017505.65507.80504.20507.05507.051,130,832
May 11, 2017502.85505.75500.40504.65504.65636,337
May 10, 2017507.40510.15498.65499.65499.65836,075
May 09, 2017504.00509.75500.55508.90508.901,421,594
May 08, 2017500.00504.30496.10502.30502.30937,883
May 05, 2017499.70501.00496.35499.30499.30510,545
May 04, 2017497.15501.30493.90499.95499.95759,174
May 03, 2017498.10499.70494.25496.45496.45762,259
May 02, 2017494.25497.95493.60494.90494.901,044,093
Apr 28, 2017497.00497.70490.05494.25494.252,266,250
Apr 27, 2017493.90498.15488.40496.05496.053,724,520
Apr 26, 2017503.00512.50488.60490.85490.8511,346,384
Apr 25, 2017493.50500.00489.15494.30494.302,207,008
Apr 24, 2017487.40495.00484.60491.55491.551,291,379
Apr 21, 2017500.00503.40483.00491.25491.251,583,588
Apr 20, 2017498.00505.10496.05499.75499.75942,309
Apr 19, 2017497.50499.55490.30498.25498.251,226,899
Apr 18, 2017491.00497.75490.60494.00494.001,178,496
Apr 17, 2017495.40495.75490.10492.30492.301,462,174
Apr 13, 2017500.75503.95492.30495.40495.401,814,019
Apr 12, 2017509.70509.85499.30500.75500.751,360,936
Apr 11, 2017503.80511.40500.20510.15510.151,181,999
Apr 10, 2017514.95517.80502.50504.40504.402,587,277
Apr 07, 2017513.40513.50508.90511.90511.902,286,934
Apr 06, 2017507.10515.55506.45514.70514.701,496,305
Apr 05, 2017507.10512.00502.10510.65510.651,219,278
Apr 03, 2017516.45516.50505.65507.10507.10780,054
Mar 31, 2017512.20517.65509.80515.70515.701,511,559
Mar 30, 2017510.75518.70506.40515.95515.952,679,436
Mar 29, 2017508.45513.90502.20512.25512.251,008,883
Mar 28, 2017505.00511.00502.70507.55507.55623,110
Mar 27, 2017508.35512.45502.80504.00504.00981,134
Mar 24, 2017509.45514.00509.45513.25513.251,511,636
Mar 23, 2017503.00512.00500.90510.00510.002,798,039
Mar 22, 2017493.50503.40492.00500.55500.551,991,266
Mar 21, 2017493.10502.00493.10498.65498.651,115,886
Mar 20, 2017504.00504.25495.20497.50497.50703,478
Mar 17, 2017504.00507.00498.95504.25504.251,664,216
Mar 16, 2017497.30502.90495.00500.55500.551,659,167
Mar 15, 2017505.70505.90492.40494.80494.801,801,427
Mar 14, 2017487.05504.60487.05501.35501.351,228,734
Mar 10, 2017485.10488.95483.60487.05487.05546,451
Mar 09, 2017493.00493.00483.35484.50484.50704,895
Mar 08, 2017494.65496.20489.30495.10495.10574,626
Mar 07, 2017493.50499.60491.90495.15495.151,650,203
Mar 06, 2017491.30492.65488.60491.90491.90589,369
Mar 03, 2017490.80495.65487.20493.85493.85740,118
Mar 02, 2017494.00495.45488.10490.20490.201,016,827
Mar 01, 2017488.00495.15485.80488.55488.551,017,432
Feb 28, 2017490.00492.20487.05488.80488.801,012,714
Feb 27, 2017486.10492.60479.65489.75489.751,411,538
Feb 23, 2017474.50489.25471.55486.10486.101,630,100
Feb 22, 2017475.10477.55470.20474.50474.501,042,271
Feb 21, 2017475.00480.75474.15475.80475.801,280,515
Feb 20, 2017475.00477.40473.05475.65475.65572,727
Feb 17, 2017482.00483.65474.05475.35475.35789,505
Feb 16, 2017473.00481.90473.00480.80480.801,062,565
Feb 15, 2017476.55479.30468.60474.70474.701,057,592
Feb 14, 2017477.15477.70472.20476.70476.70866,074
Feb 13, 2017468.00476.00467.25474.45474.45848,151
Feb 10, 2017467.35472.20464.40469.25469.25767,522
Feb 09, 2017458.30466.85457.35466.00466.00988,901
Feb 08, 2017458.35465.15457.10460.50460.501,313,945
Feb 07, 2017462.00462.00455.55458.55458.55836,207
Feb 06, 2017458.65462.80454.50461.10461.101,237,410
Feb 03, 2017456.00459.60454.10457.75457.75877,960
Feb 02, 2017456.00457.95446.10455.65455.651,532,200
Feb 02, 20172 Dividend
Feb 01, 2017461.00461.00450.00456.00456.001,640,767
Jan 31, 2017465.80465.80445.35458.00458.002,742,827
Jan 30, 2017464.00468.00457.50465.75465.751,847,613
Jan 27, 2017473.70473.70464.30465.55465.551,926,030
Jan 25, 2017482.00484.00471.20473.70473.702,044,971
Jan 24, 2017482.65483.00476.00481.50481.50735,219
Jan 23, 2017472.55484.30471.75479.75479.751,145,339
Jan 20, 2017476.55479.80475.00477.90477.90764,479
Jan 19, 2017483.40484.45475.25479.00479.00897,240
Jan 18, 2017482.40487.00480.00482.95482.95536,929
Jan 17, 2017485.35487.70480.50482.40482.40552,927
Jan 16, 2017482.90487.70479.80484.75484.75605,125
Jan 13, 2017485.10486.45480.35484.65484.65810,523
Jan 12, 2017476.00484.25474.25483.20483.20701,527
Jan 11, 2017477.90481.50475.00476.20476.20845,068
Jan 10, 2017472.60478.85471.25476.50476.50661,572
Jan 09, 2017469.00474.45461.80472.00472.00735,422
Jan 06, 2017478.50480.10469.00469.95469.951,571,573
Jan 05, 2017477.10485.90477.10480.40480.40978,187
Jan 04, 2017467.00477.60466.10475.60475.601,134,495
Jan 03, 2017473.00474.10465.70467.00467.00691,301
Jan 02, 2017475.05478.40470.50471.55471.55461,428
*Close price adjusted for dividends and splits.
Loading more data...