WIPRO.BO - Wipro Ltd.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017295.05296.00291.00291.85291.8516,206
Oct 19, 2017295.05296.00291.00291.85291.8516,206
Oct 18, 2017288.55298.65287.00295.05295.05454,430
Oct 17, 2017292.00292.50286.65289.35289.35128,223
Oct 16, 2017291.85292.35287.30290.05290.051,246,716
Oct 13, 2017293.85295.20290.30291.85291.8551,280
Oct 12, 2017291.10293.80290.15292.45292.45115,257
Oct 11, 2017286.55293.50286.55290.65290.6559,055
Oct 10, 2017286.95288.40285.15286.55286.5542,332
Oct 09, 2017287.00287.35284.65286.55286.5537,606
Oct 06, 2017285.00287.00283.85286.25286.2565,107
Oct 05, 2017282.00285.00282.00284.00284.0097,227
Oct 04, 2017283.05286.05281.75283.10283.1064,767
Oct 03, 2017280.95285.40280.95283.05283.0572,099
Sep 29, 2017287.00287.75280.00280.95280.9585,476
Sep 28, 2017288.60290.40285.00285.85285.8587,861
Sep 27, 2017290.30290.40287.85288.60288.6076,648
Sep 26, 2017291.20292.35289.05290.25290.2569,923
Sep 25, 2017293.90294.30290.00291.60291.60119,179
Sep 22, 2017291.00294.65290.95294.05294.05152,932
Sep 21, 2017289.00292.15289.00291.15291.15105,025
Sep 20, 2017289.00292.95286.30291.75291.75234,853
Sep 19, 2017288.00291.05287.60288.90288.90114,463
Sep 18, 2017284.70289.20284.45288.60288.60329,724
Sep 15, 2017286.05287.00282.00285.75285.75150,924
Sep 14, 2017281.60288.90281.60283.90283.90463,832
Sep 13, 2017298.80299.65295.05296.05296.05808,742
Sep 12, 2017302.00302.75297.45298.25298.25689,427
Sep 11, 2017301.00303.55300.50301.25301.25361,429
Sep 08, 2017300.00301.50298.50300.40300.40377,955
Sep 07, 2017298.90300.00297.70298.95298.95382,973
Sep 06, 2017297.90298.00296.10297.20297.20305,043
Sep 05, 2017297.30298.50296.75297.20297.20283,181
Sep 04, 2017297.00298.00295.85297.35297.35332,349
Sep 01, 2017298.00298.30296.20296.80296.80281,808
Aug 31, 2017295.50300.00294.65299.05299.05778,500
Aug 30, 2017291.10292.70291.00291.65291.65223,377
Aug 29, 2017290.20292.05290.20290.95290.95188,692
Aug 28, 2017289.60292.00289.60290.90290.90231,788
Aug 24, 2017290.10290.95288.85289.60289.60647,268
Aug 23, 2017291.00291.95290.15290.85290.85222,761
Aug 22, 2017289.75293.05289.20290.25290.25275,594
Aug 21, 2017289.15291.35288.00288.35288.35364,015
Aug 18, 2017288.25291.00288.00288.20288.20298,268
Aug 17, 2017290.00290.90288.00288.80288.80251,163
Aug 16, 2017289.00290.40288.00290.00290.00195,260
Aug 14, 2017290.60291.00287.50289.00289.00183,173
Aug 11, 2017288.05294.35288.05289.90289.90257,674
Aug 10, 2017286.00289.00285.90288.00288.00144,629
Aug 09, 2017287.00288.45286.10286.75286.75148,594
Aug 08, 2017290.10291.20285.30287.45287.45229,884
Aug 07, 2017289.25290.00287.40288.50288.50153,199
Aug 04, 2017289.10293.25289.00289.30289.30215,214
Aug 03, 2017294.10295.40289.15289.65289.65254,383
Aug 02, 2017294.50297.65293.55294.35294.35196,052
Aug 01, 2017290.00295.90289.45294.25294.25399,357
Jul 31, 2017289.95290.50288.05289.00289.00228,458
Jul 28, 2017289.05290.85288.05288.90288.90318,334
Jul 27, 2017290.00292.00287.55290.10290.10257,722
Jul 26, 2017290.00291.40286.00289.95289.95371,863
Jul 25, 2017292.85293.00289.40289.85289.85409,493
Jul 24, 2017290.95293.65289.50291.80291.80852,699
Jul 21, 2017284.40291.00280.00286.40286.402,103,908
Jul 20, 2017272.00274.25268.20269.00269.00241,100
Jul 19, 2017271.00272.20267.45271.25271.25239,609
Jul 18, 2017267.10272.00267.10268.65268.65216,390
Jul 17, 2017267.10273.90264.70267.60267.60511,586
Jul 14, 2017264.50265.00258.90259.50259.5080,012
Jul 13, 2017260.10265.75260.10264.20264.20143,595
Jul 12, 2017263.05266.50261.55263.95263.95132,213
Jul 11, 2017268.00273.20262.50263.35263.35560,725
Jul 10, 2017256.40269.85256.40268.50268.50784,938
Jul 07, 2017255.00258.40255.00256.60256.6069,352
Jul 06, 2017257.00260.05256.00257.10257.1077,257
Jul 05, 2017260.80260.80256.30257.55257.55129,470
Jul 04, 2017258.05260.90255.15259.90259.90144,454
Jul 03, 2017259.00260.35252.30259.35259.35238,156
Jun 30, 2017260.00260.75256.50258.75258.75155,124
Jun 29, 2017259.00260.80256.05259.25259.25147,985
Jun 28, 2017257.00259.90254.20258.40258.40149,050
Jun 27, 2017256.85257.70253.40256.00256.00150,930
Jun 23, 2017255.00259.90253.15256.85256.85243,960
Jun 22, 2017256.00258.80253.35254.65254.65127,651
Jun 21, 2017254.10257.00252.10255.90255.90266,565
Jun 20, 2017256.00257.25253.15254.05254.05176,788
Jun 19, 2017256.90257.50253.55254.35254.35158,326
Jun 16, 2017261.00263.00253.10254.95254.95254,645
Jun 15, 2017260.05262.00255.20260.80260.80329,184
Jun 14, 2017261.00261.30252.45256.05256.05297,661
Jun 13, 2017261.80266.70257.00259.35259.35293,607
Jun 13, 20172/1 Stock Split
Jun 12, 2017270.00270.00260.13263.15263.15367,210
Jun 09, 2017270.50271.75265.65268.38268.38453,582
Jun 08, 2017275.45276.38271.15272.77272.77208,660
Jun 07, 2017280.00281.00268.00274.42274.42855,590
Jun 06, 2017277.50283.92276.15280.33280.331,501,994
Jun 05, 2017275.95279.00273.35277.80277.801,152,340
Jun 02, 2017272.20277.00270.33275.98275.98170,768
Jun 01, 2017268.95272.45267.38270.88270.88124,960
May 31, 2017267.00270.00266.58268.58268.58114,858
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...