U.S. Markets close in 3 hrs 45 mins

Wipro Limited (WIPRO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
288.35-1.60 (-0.55%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017290.90291.00288.00288.35288.352,637,335
Aug 16, 2017288.50290.10288.00289.95289.952,011,284
Aug 14, 2017290.05290.90287.25288.50288.501,609,558
Aug 11, 2017288.00294.55287.70289.70289.703,549,897
Aug 10, 2017286.00289.45285.75288.15288.152,708,344
Aug 09, 2017287.10288.55285.90286.50286.501,089,850
Aug 08, 2017291.30291.55284.90287.40287.402,729,913
Aug 07, 2017289.60289.90287.10287.75287.751,470,499
Aug 04, 2017289.80293.20289.00289.40289.402,548,522
Aug 03, 2017294.70295.40288.60289.10289.103,645,825
Aug 02, 2017294.00297.70293.00293.80293.802,426,114
Aug 01, 2017289.00295.95289.00294.80294.804,035,172
Jul 31, 2017290.00290.50287.40288.45288.452,550,406
Jul 28, 2017290.00290.85287.90289.05289.052,433,017
Jul 27, 2017290.00293.25287.25289.70289.705,905,630
Jul 26, 2017290.00291.50287.80289.35289.352,970,592
Jul 25, 2017292.85292.95289.00289.55289.553,372,477
Jul 24, 2017290.20293.50289.25291.55291.556,554,857
Jul 21, 2017283.90290.90280.25286.05286.0516,392,253
Jul 20, 2017270.75274.25268.25269.15269.152,676,624
Jul 19, 2017270.00272.05267.30271.10271.102,973,058
Jul 18, 2017267.30272.65266.50269.00269.002,753,504
Jul 17, 2017266.40274.00264.55266.85266.857,769,247
Jul 14, 2017264.15264.95259.00259.85259.852,454,505
Jul 13, 2017263.90265.85261.45264.05264.051,624,316
Jul 12, 2017263.70265.80261.30263.80263.801,189,091
Jul 11, 2017266.20273.50262.10263.20263.204,060,405
Jul 10, 2017260.25268.95260.25268.25268.25663,551
Jul 07, 2017255.10258.25255.00257.70257.701,458,678
Jul 06, 2017257.80260.05255.85257.75257.751,649,570
Jul 05, 2017260.00260.40256.45257.80257.801,886,501
Jul 04, 2017258.00260.95255.00260.00260.002,200,628
Jul 03, 2017260.00260.40252.00259.60259.602,089,768
Jun 30, 2017256.80260.85256.20258.35258.352,715,958
Jun 29, 2017260.00260.90256.05259.30259.304,854,364
Jun 28, 2017258.00259.40254.25258.40258.401,668,027
Jun 27, 2017256.85258.05253.45256.55256.553,577,687
Jun 23, 2017254.00259.90253.00256.85256.852,269,483
Jun 22, 2017256.00258.85253.20255.05255.051,441,215
Jun 21, 2017254.25256.50252.00255.90255.901,835,890
Jun 20, 2017255.00256.35253.50254.25254.25773,797
Jun 19, 2017256.00257.90253.35254.55254.551,459,377
Jun 16, 2017260.10263.10252.80255.25255.253,011,359
Jun 15, 2017260.00261.90255.05260.85260.853,119,177
Jun 14, 2017261.30261.30252.30256.10256.103,030,195
Jun 13, 2017260.00266.70256.75259.00259.003,354,767
Jun 13, 20172/1 Stock Split
Jun 12, 2017267.80267.80260.33263.17263.174,648,530
Jun 09, 2017272.02272.02265.80268.48268.483,519,230
Jun 08, 2017274.95276.50270.83272.95272.953,000,674
Jun 07, 2017280.10280.75267.63274.70274.705,160,832
Jun 06, 2017278.00284.00275.77280.27280.274,143,730
Jun 05, 2017275.77278.95273.27277.77277.773,612,740
Jun 02, 2017271.52276.95270.40275.83275.832,410,528
Jun 01, 2017267.73272.50267.30270.58270.581,594,058
May 31, 2017268.77270.00266.50267.75267.755,866,126
May 30, 2017265.00270.00264.70268.08268.082,489,018
May 29, 2017269.50269.52265.00267.30267.301,187,604
May 26, 2017267.00272.45265.80269.50269.502,912,192
May 25, 2017262.83269.35262.83268.23268.237,537,540
May 24, 2017263.85266.10259.92262.50262.502,488,872
May 23, 2017261.00264.50260.10263.20263.203,275,754
May 22, 2017260.85261.67253.27260.60260.602,149,902
May 19, 2017263.50263.92259.02259.88259.881,911,606
May 18, 2017253.48263.92252.90262.70262.706,421,368
May 17, 2017258.50258.75254.00255.27255.272,760,986
May 16, 2017252.75258.10252.75257.67257.672,680,068
May 15, 2017255.00255.00250.82253.15253.151,331,126
May 12, 2017252.82253.90252.10253.52253.522,261,664
May 11, 2017251.43252.88250.20252.32252.321,272,674
May 10, 2017253.70255.07249.32249.82249.821,672,150
May 09, 2017252.00254.88250.27254.45254.452,843,188
May 08, 2017250.00252.15248.05251.15251.151,875,766
May 05, 2017249.85250.50248.18249.65249.651,021,090
May 04, 2017248.57250.65246.95249.98249.981,518,348
May 03, 2017249.05249.85247.13248.23248.231,524,518
May 02, 2017247.13248.98246.80247.45247.452,088,186
Apr 28, 2017248.50248.85245.02247.13247.134,532,500
Apr 27, 2017246.95249.07244.20248.02248.027,449,040
Apr 26, 2017251.50256.25244.30245.43245.4322,692,768
Apr 25, 2017246.75250.00244.57247.15247.154,414,016
Apr 24, 2017243.70247.50242.30245.77245.772,582,758
Apr 21, 2017250.00251.70241.50245.63245.633,167,176
Apr 20, 2017249.00252.55248.02249.88249.881,884,618
Apr 19, 2017248.75249.77245.15249.13249.132,453,798
Apr 18, 2017245.50248.88245.30247.00247.002,356,992
Apr 17, 2017247.70247.88245.05246.15246.152,924,348
Apr 13, 2017250.38251.98246.15247.70247.703,628,038
Apr 12, 2017254.85254.93249.65250.38250.382,721,872
Apr 11, 2017251.90255.70250.10255.07255.072,363,998
Apr 10, 2017257.48258.90251.25252.20252.205,174,554
Apr 07, 2017256.70256.75254.45255.95255.954,573,868
Apr 06, 2017253.55257.77253.23257.35257.352,992,610
Apr 05, 2017253.55256.00251.05255.32255.322,438,556
Apr 03, 2017258.23258.25252.82253.55253.551,560,108
Mar 31, 2017256.10258.83254.90257.85257.853,023,118
Mar 30, 2017255.38259.35253.20257.98257.985,358,872
Mar 29, 2017254.23256.95251.10256.13256.132,017,766
Mar 28, 2017252.50255.50251.35253.77253.771,246,220
Mar 27, 2017254.18256.23251.40252.00252.001,962,268
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...