WIPRO.NS - Wipro Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2018258.75259.60255.00258.25258.252,612,052
Jun 21, 2018261.00261.30257.10258.65258.653,815,401
Jun 20, 2018261.30262.55258.35259.70259.701,921,955
Jun 19, 2018265.95265.95260.10261.00261.003,667,556
Jun 18, 2018269.00269.00263.90265.75265.753,119,539
Jun 15, 2018268.75268.75265.00266.90266.904,835,437
Jun 14, 2018267.15269.10264.65266.40266.402,336,679
Jun 13, 2018269.00270.00266.85268.80268.801,537,840
Jun 12, 2018266.75269.15265.55266.45266.452,274,737
Jun 11, 2018264.50266.25263.25264.40264.402,077,925
Jun 08, 2018264.60265.00262.50264.00264.001,884,800
Jun 07, 2018258.05265.85258.05264.60264.602,002,310
Jun 06, 2018257.15260.50253.50259.25259.251,904,820
Jun 05, 2018260.20262.00254.00255.25255.252,464,517
Jun 04, 2018261.45262.45258.05260.15260.151,583,746
Jun 01, 2018262.95264.50259.05260.60260.601,425,020
May 31, 2018261.80264.50258.00261.90261.905,148,537
May 30, 2018262.90263.45258.55260.85260.852,924,795
May 29, 2018261.65264.50261.65263.00263.001,788,224
May 28, 2018262.65264.75262.65263.30263.301,174,145
May 25, 2018265.00265.65263.65264.60264.602,349,381
May 24, 2018264.10266.00261.95264.35264.352,350,421
May 23, 2018265.55265.70262.60263.45263.453,525,447
May 22, 2018264.00266.95263.10264.95264.951,487,525
May 21, 2018269.10269.45264.10264.85264.853,045,146
May 18, 2018276.50276.50268.05268.90268.904,816,593
May 17, 2018275.00280.80274.35278.35278.352,606,144
May 16, 2018270.90278.95270.00274.70274.703,155,210
May 15, 2018272.80273.85268.15271.00271.001,688,107
May 14, 2018271.40273.95270.00272.35272.351,539,271
May 11, 2018271.50273.60268.30272.65272.651,525,070
May 10, 2018270.90271.60268.40270.45270.451,803,318
May 09, 2018273.00274.40269.60270.25270.251,937,183
May 08, 2018275.20275.95270.00272.75272.751,957,943
May 07, 2018270.00275.65267.20274.75274.751,974,705
May 04, 2018272.50272.65264.05269.90269.903,096,047
May 03, 2018275.00275.75269.55271.45271.453,356,041
May 02, 2018279.00279.00274.35275.55275.552,383,103
Apr 30, 2018276.15282.35276.10278.75278.752,118,289
Apr 27, 2018276.40279.30274.35276.15276.152,444,786
Apr 26, 2018275.00283.00274.00281.35281.359,581,301
Apr 25, 2018287.90293.80283.15287.15287.156,448,168
Apr 24, 2018294.40295.65286.15286.95286.953,541,285
Apr 23, 2018299.80301.00293.80297.35297.353,997,685
Apr 20, 2018294.80300.00293.90298.05298.053,351,507
Apr 19, 2018293.00293.80289.65292.45292.45957,095
Apr 18, 2018288.20293.80286.50292.65292.652,650,004
Apr 17, 2018288.10288.80283.30284.75284.752,195,268
Apr 16, 2018289.00294.00287.45289.90289.902,346,056
Apr 13, 2018289.50294.95286.85294.15294.153,184,290
Apr 12, 2018286.30290.50285.10286.85286.852,246,208
Apr 11, 2018288.00289.20283.85285.70285.701,300,675
Apr 10, 2018280.60288.40277.75286.00286.004,377,685
Apr 09, 2018284.70286.05283.25285.05285.051,119,910
Apr 06, 2018286.00286.00283.30283.95283.95675,853
Apr 05, 2018283.00286.70283.00286.25286.251,055,101
Apr 04, 2018285.00286.50280.00281.60281.601,634,266
Apr 03, 2018287.30287.35283.05283.90283.901,612,729
Apr 02, 2018283.50290.80278.80289.65289.652,453,933
Mar 28, 2018274.00283.50273.00281.15281.155,194,922
Mar 27, 2018278.95280.80273.25274.05274.055,339,857
Mar 26, 2018284.60285.60272.35274.00274.007,029,093
Mar 23, 2018284.05287.60283.05284.65284.653,289,391
Mar 22, 2018293.80295.00287.15288.45288.451,888,816
Mar 21, 2018294.50296.30291.20295.25295.253,143,562
Mar 20, 2018286.90295.20284.65293.60293.603,024,209
Mar 19, 2018293.55296.50286.60288.65288.651,486,227
Mar 16, 2018295.00297.15291.05295.75295.754,834,160
Mar 15, 2018295.45302.00292.00293.40293.404,942,929
Mar 14, 2018295.00296.60293.00293.85293.852,080,252
Mar 13, 2018292.50299.40292.50296.60296.603,204,842
Mar 12, 2018286.30292.00286.10290.70290.701,746,849
Mar 09, 2018285.00287.90284.10285.05285.051,005,546
Mar 08, 2018286.45287.75283.15285.20285.202,020,258
Mar 07, 2018288.45290.85284.30285.35285.351,825,628
Mar 06, 2018291.25291.95286.15286.95286.954,726,588
Mar 05, 2018293.60293.75289.80290.95290.953,748,745
Mar 01, 2018292.80294.10291.20292.50292.504,085,785
Feb 28, 2018293.00293.80289.00292.80292.805,146,717
Feb 27, 2018292.45294.35291.15291.75291.753,925,139
Feb 26, 2018294.80295.70290.40291.60291.605,032,102
Feb 23, 2018295.50295.95292.30295.00295.003,667,414
Feb 22, 2018292.90294.25291.05292.65292.654,814,439
Feb 21, 2018294.00294.85290.55292.20292.205,155,603
Feb 20, 2018290.00293.25289.10291.45291.453,435,235
Feb 19, 2018293.00293.00288.80289.95289.951,657,827
Feb 16, 2018292.95295.90290.05291.00291.003,078,393
Feb 15, 2018295.60295.60290.45292.50292.501,655,650
Feb 14, 2018290.00296.75289.55293.45293.453,023,672
Feb 12, 2018287.90290.95285.90288.95288.952,520,859
Feb 09, 2018289.00289.00284.00285.00285.003,151,977
Feb 08, 2018290.10294.65287.05289.80289.805,297,067
Feb 07, 2018298.20298.20288.00289.35289.352,498,537
Feb 06, 2018291.70296.15290.10294.65294.652,433,492
Feb 05, 2018298.00305.55295.95298.75298.752,194,146
Feb 02, 2018299.30302.45295.20300.60300.602,517,624
Feb 01, 2018305.05309.10300.00300.75300.752,202,328
Jan 31, 2018306.10308.95301.55304.70304.702,823,913
Jan 31, 20181 Dividend
Jan 30, 2018309.55312.30304.70307.30306.302,279,998
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...