WIPRO.NS - Wipro Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017289.60299.10289.60294.75294.755,449,623
Oct 17, 2017292.00292.65286.15289.85289.853,690,158
Oct 16, 2017291.90292.45287.25290.70290.702,601,918
Oct 13, 2017294.55295.75290.80291.90291.901,583,494
Oct 12, 2017291.00295.00289.90293.45293.451,728,000
Oct 11, 2017286.95291.85286.20290.65290.651,917,664
Oct 10, 2017286.80288.30285.00287.00287.00913,273
Oct 09, 2017285.95287.30284.55286.80286.80506,365
Oct 06, 2017285.00287.00283.75286.60286.601,493,349
Oct 05, 2017283.60285.00281.95283.60283.60580,154
Oct 04, 2017282.90286.25281.60282.75282.75875,598
Oct 03, 2017280.25285.65280.25282.95282.951,286,305
Sep 29, 2017287.25287.90279.20280.25280.251,588,557
Sep 28, 2017289.65290.25284.90285.90285.903,991,666
Sep 27, 2017290.65290.80287.30288.30288.302,288,571
Sep 26, 2017291.00292.30289.05290.25290.251,552,002
Sep 25, 2017293.20294.55290.10291.90291.901,342,043
Sep 22, 2017290.65294.95290.45294.45294.453,036,437
Sep 21, 2017290.60292.90289.70291.90291.901,857,914
Sep 20, 2017288.85292.15286.25291.90291.902,142,355
Sep 19, 2017289.30291.45287.50289.25289.251,708,963
Sep 18, 2017283.50290.00283.50289.30289.301,822,747
Sep 15, 2017287.00287.25281.65285.75285.755,625,481
Sep 14, 2017281.50288.90281.20283.45283.455,813,915
Sep 13, 2017298.10299.70295.30295.90295.906,631,530
Sep 12, 2017302.10302.90297.50298.10298.107,841,809
Sep 11, 2017301.40303.40300.25301.15301.155,353,348
Sep 08, 2017300.00301.70298.50300.50300.504,517,471
Sep 07, 2017298.00299.90297.50298.95298.953,341,280
Sep 06, 2017297.00297.90296.10297.20297.203,091,237
Sep 05, 2017297.40298.40296.40297.25297.252,920,881
Sep 04, 2017296.95298.00295.70297.30297.303,007,517
Sep 01, 2017298.00298.30295.80296.45296.453,200,862
Aug 31, 2017295.00300.50294.10299.10299.1010,344,646
Aug 30, 2017291.45292.00290.60291.20291.201,837,382
Aug 29, 2017290.80292.00290.10290.75290.751,759,428
Aug 28, 2017289.40291.80289.40290.70290.702,143,420
Aug 24, 2017290.45291.00288.80289.40289.402,780,093
Aug 23, 2017291.10291.80289.60290.00290.002,333,779
Aug 22, 2017290.50293.00288.90290.25290.252,714,521
Aug 21, 2017289.35291.20287.30287.70287.702,855,010
Aug 18, 2017288.05291.00287.90288.10288.102,980,838
Aug 17, 2017290.90291.00288.00288.35288.352,637,344
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...