WIPRO.NS - Wipro Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018292.95295.90290.05291.00291.003,078,393
Feb 15, 2018295.60295.60290.45292.50292.501,655,650
Feb 14, 2018288.95296.75288.95293.45293.453,023,672
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, 2018291.70296.15290.10294.65294.652,433,472
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
Jan 29, 2018311.95316.10309.60311.15310.143,523,977
Jan 25, 2018315.70318.00308.75311.95310.938,298,689
Jan 24, 2018316.50323.40312.20313.95312.936,578,273
Jan 23, 2018322.10322.95313.40315.25314.223,230,027
Jan 22, 2018317.00328.95317.00321.55320.504,572,569
Jan 19, 2018327.00330.00320.50328.95327.881,608,101
Jan 18, 2018327.00328.25322.15325.35324.291,770,781
Jan 17, 2018333.00333.50325.00325.70324.643,042,506
Jan 16, 2018316.90334.00316.00331.95330.876,166,445
Jan 15, 2018318.85324.25313.40315.00313.971,195,210
Jan 12, 2018321.00323.75317.20318.80317.763,162,664
Jan 11, 2018323.55326.05319.00321.10320.062,116,462
Jan 10, 2018316.40327.85315.10326.70325.643,811,138
Jan 09, 2018312.60320.00306.40317.20316.174,575,572
Jan 08, 2018310.00312.90309.10311.15310.141,785,248
Jan 05, 2018313.00313.90307.70309.55308.541,613,205
Jan 04, 2018310.10313.00307.45311.65310.641,464,584
Jan 03, 2018320.40320.40308.75309.95308.942,197,677
Jan 02, 2018315.85324.00314.45318.70317.662,874,518
Jan 01, 2018311.50320.00309.45316.55315.523,350,397
Dec 29, 2017305.40316.40303.00314.25313.233,776,248
Dec 28, 2017305.90309.90302.50308.00307.005,047,272
Dec 27, 2017303.90308.00300.05306.60305.601,815,733
Dec 26, 2017301.60307.00298.15302.90301.911,855,536
Dec 22, 2017298.00303.40296.05301.60300.621,758,584
Dec 21, 2017295.80299.00294.40297.75296.781,391,731
Dec 20, 2017294.85298.50292.40296.50295.542,655,605
Dec 19, 2017295.00296.95290.55292.40291.453,818,939
Dec 18, 2017287.00297.75284.25295.80294.842,583,941
Dec 15, 2017288.60290.75286.70289.70288.761,849,115
Dec 14, 2017288.40290.50282.35288.60287.661,265,680
Dec 13, 2017288.40289.45285.25287.20286.271,091,782
Dec 12, 2017290.50291.35285.20287.80286.861,242,956
Dec 11, 2017284.20290.00284.20289.40288.461,547,204
Dec 08, 2017282.70286.00281.60282.90281.981,816,424
Dec 07, 2017283.55284.75280.00281.20280.282,524,500
Dec 06, 2017283.30284.45280.60282.50281.582,159,973
Dec 05, 2017288.60288.60282.70283.45282.531,858,587
Dec 04, 2017286.95291.10282.75289.95289.013,296,492
Dec 01, 2017292.00293.85288.05289.40288.461,428,280
Nov 30, 2017299.35300.45289.35291.90290.956,849,560
Nov 29, 2017295.00299.20293.50298.65297.682,525,804
Nov 28, 2017295.00295.90293.30294.85293.891,503,548
Nov 27, 2017291.25295.35291.00294.80293.841,048,839
Nov 24, 2017294.40294.40291.00292.70291.751,608,493
Nov 23, 2017295.20295.20293.10293.55292.59676,444
Nov 22, 2017295.70295.70293.00294.30293.341,271,922
Nov 21, 2017297.15298.00293.15294.00293.042,060,394
Nov 20, 2017295.10296.90292.40294.35293.391,928,445
Nov 17, 2017298.20298.85294.50295.15294.191,740,080
Nov 16, 2017298.00299.15294.70297.65296.681,817,307
Nov 15, 2017298.50299.75294.10296.50295.541,469,507
Nov 14, 2017299.80300.15295.45298.50297.531,329,646
Nov 13, 2017300.30304.40298.05298.60297.63777,589
Nov 10, 2017302.55304.00298.25302.65301.671,580,252
Nov 09, 2017303.00304.45299.60302.50301.52957,389
Nov 08, 2017303.75306.60301.05302.40301.421,970,831
Nov 07, 2017299.85308.75298.25302.25301.275,685,446
Nov 06, 2017293.90301.00293.45299.85298.871,453,699
Nov 03, 2017293.75295.85293.60294.55293.59790,322
Nov 02, 2017293.50295.70292.95293.25292.30961,626
Nov 01, 2017296.00296.65293.05293.55292.59854,059
Oct 31, 2017293.25296.45292.70294.05293.091,082,300
Oct 30, 2017296.30296.30292.05293.25292.301,428,720
Oct 27, 2017299.40299.95295.00296.95295.981,229,178
Oct 26, 2017297.80303.95297.15302.30301.323,776,497
Oct 25, 2017297.30301.85296.00298.90297.931,726,066
Oct 24, 2017296.45298.90295.10296.80295.831,492,008
Oct 23, 2017292.05297.40292.05296.90295.932,799,741
Oct 19, 2017294.80294.80291.10292.05291.10277,319
Oct 18, 2017289.60299.10289.60294.75293.795,449,623
Oct 17, 2017292.00292.65286.15289.85288.913,690,358
Oct 16, 2017291.90292.45287.25290.70289.752,601,918
Oct 13, 2017294.55295.75290.80291.90290.951,583,494
Oct 12, 2017291.00295.00289.90293.45292.501,728,000
Oct 11, 2017286.95291.85286.20290.65289.701,917,664
Oct 10, 2017286.80288.30285.00287.00286.07913,273
Oct 09, 2017285.95287.30284.55286.80285.87506,365
Oct 06, 2017285.00287.00283.75286.60285.671,493,349
Oct 05, 2017283.60285.00281.95283.60282.68580,154
Oct 04, 2017282.90286.25281.60282.75281.83875,598
Oct 03, 2017280.25285.65280.25282.95282.031,286,305
Sep 29, 2017287.25287.90279.20280.25279.341,588,557
Sep 28, 2017289.65290.25284.90285.90284.973,991,666
Sep 27, 2017290.65290.80287.30288.30287.362,288,571
Sep 26, 2017291.00292.30289.05290.25289.311,552,002
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...