WIPRO.NS - Wipro Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2018331.00343.95329.00338.65338.655,148,093
Dec 12, 2018329.80332.00327.95330.05330.052,635,659
Dec 11, 2018325.40333.80324.80328.00328.004,423,215
Dec 10, 2018328.30336.50325.10326.60326.603,198,111
Dec 07, 2018332.80336.35324.45333.30333.303,474,102
Dec 06, 2018333.25336.45329.00331.65331.652,337,100
Dec 05, 2018333.00338.70328.15336.45336.453,849,080
Dec 04, 2018328.25341.25325.70334.95334.955,971,913
Dec 03, 2018325.00329.50323.05328.25328.252,668,224
Nov 30, 2018315.05326.40313.70324.65324.656,371,721
Nov 29, 2018314.00316.65309.60314.90314.902,922,520
Nov 28, 2018313.95315.55309.25310.30310.306,347,516
Nov 27, 2018316.85322.30311.00312.05312.054,296,839
Nov 26, 2018303.40319.90302.65318.45318.456,996,420
Nov 22, 2018315.00318.80306.00307.10307.103,089,809
Nov 21, 2018320.00320.00313.25314.15314.152,603,932
Nov 20, 2018330.90330.90320.10321.30321.302,590,244
Nov 19, 2018325.50335.40321.50332.85332.852,817,505
Nov 16, 2018323.50330.40323.50326.20326.202,728,443
Nov 15, 2018324.15330.50321.65323.15323.153,353,550
Nov 14, 2018325.00326.10318.65324.55324.551,831,417
Nov 13, 2018323.50327.70321.00326.15326.152,288,091
Nov 12, 2018324.75326.50321.80323.35323.352,586,579
Nov 09, 2018328.00328.00317.65324.85324.854,623,479
Nov 07, 2018------
Nov 06, 2018324.80326.85321.10324.90324.902,290,933
Nov 05, 2018315.10325.50314.10324.10324.102,554,071
Nov 02, 2018329.00331.60317.05318.40318.403,660,725
Nov 01, 2018332.95332.95322.50329.65329.652,505,700
Oct 31, 2018328.20333.75322.10331.20331.203,004,968
Oct 30, 2018329.00334.65325.65327.50327.503,705,132
Oct 29, 2018319.00332.20316.65329.50329.502,475,139
Oct 26, 2018318.80322.50316.00320.60320.604,427,137
Oct 25, 2018296.00323.15296.00318.55318.5514,176,566
Oct 24, 2018309.20311.65300.00308.80308.804,679,957
Oct 23, 2018318.90320.25305.10309.10309.103,816,253
Oct 22, 2018324.60327.25320.00322.20322.201,815,802
Oct 19, 2018323.35326.10317.50323.15323.152,644,369
Oct 17, 2018322.70329.10316.50323.15323.154,740,737
Oct 16, 2018320.00320.70316.10319.05319.053,120,343
Oct 15, 2018317.35322.05314.15319.95319.953,128,553
Oct 12, 2018316.15319.95309.50316.30316.303,360,276
Oct 11, 2018308.00315.45304.85313.05313.052,676,772
Oct 10, 2018320.40320.75310.15315.95315.953,661,605
Oct 09, 2018317.00322.80311.70321.65321.653,724,535
Oct 08, 2018321.40323.40312.70317.50317.503,549,522
Oct 05, 2018324.80327.95321.20325.30325.303,351,631
Oct 04, 2018325.10330.40321.60325.65325.654,611,187
Oct 03, 2018329.35330.00322.50327.50327.503,581,472
Oct 01, 2018324.00332.45323.00330.15330.154,079,726
Sep 28, 2018319.00326.65315.40324.00324.006,912,444
Sep 27, 2018321.90323.65316.70318.95318.9517,997,289
Sep 26, 2018328.20328.95316.40319.25319.257,864,825
Sep 25, 2018333.00334.90326.25328.30328.303,389,131
Sep 24, 2018330.25338.00330.25332.70332.703,740,868
Sep 21, 2018331.90337.90328.00335.20335.206,637,721
Sep 19, 2018333.40333.55327.05332.70332.702,924,075
Sep 18, 2018329.40333.55325.00332.55332.552,718,255
Sep 17, 2018332.25336.00328.10329.90329.904,632,353
Sep 14, 2018328.75333.00324.20330.20330.204,276,779
Sep 12, 2018325.05330.50325.05328.75328.756,264,065
Sep 11, 2018326.95328.00323.15323.95323.954,766,569
Sep 10, 2018324.40328.00323.20325.00325.006,362,612
Sep 07, 2018321.90328.25319.10324.70324.708,602,776
Sep 06, 2018320.00322.50318.00321.20321.2010,096,625
Sep 05, 2018314.55320.00314.50318.85318.8511,576,807
Sep 04, 2018310.45315.00309.30313.35313.358,185,732
Sep 03, 2018327.00327.00306.30308.35308.3525,734,670
Aug 31, 2018300.00306.50299.50301.25301.256,782,746
Aug 30, 2018297.50300.00294.00298.95298.953,400,412
Aug 29, 2018296.55297.55293.10296.75296.751,607,049
Aug 28, 2018296.75298.00294.10295.60295.601,519,200
Aug 27, 2018292.00297.30291.05295.85295.852,554,272
Aug 24, 2018288.70294.85286.90292.15292.154,225,138
Aug 23, 2018290.00293.10288.40289.75289.752,729,236
Aug 21, 2018284.85294.50284.00288.95288.956,071,109
Aug 20, 2018280.80286.40280.00285.05285.051,609,461
Aug 17, 2018279.40281.00277.45280.05280.052,728,968
Aug 16, 2018285.00285.00278.05279.45279.452,255,730
Aug 14, 2018285.00287.00281.00285.05285.051,965,719
Aug 13, 2018278.00284.45277.50281.85281.852,430,428
Aug 10, 2018279.90279.90276.50278.85278.851,349,318
Aug 09, 2018278.10280.35275.55278.70278.702,395,696
Aug 08, 2018279.45279.45274.40278.50278.501,432,933
Aug 07, 2018275.60279.50275.60277.45277.451,722,163
Aug 06, 2018279.00279.70275.25277.05277.051,702,524
Aug 03, 2018280.45280.45277.10278.00278.001,636,066
Aug 02, 2018277.00280.80274.60279.10279.103,003,757
Aug 01, 2018276.00278.50273.70277.35277.351,582,340
Jul 31, 2018273.50277.25271.20276.40276.402,788,567
Jul 30, 2018273.80274.00269.50273.15273.152,727,347
Jul 27, 2018272.00275.50272.00274.50274.501,811,083
Jul 26, 2018273.40275.10269.65271.40271.404,333,086
Jul 25, 2018275.00276.70272.60274.70274.702,486,066
Jul 24, 2018278.20278.50269.20272.95272.953,459,105
Jul 23, 2018282.50282.50263.35276.45276.458,843,493
Jul 20, 2018287.50290.60280.50283.00283.005,237,399
Jul 19, 2018286.00288.35281.60285.80285.802,787,897
Jul 18, 2018286.00287.30283.65284.80284.802,297,219
Jul 17, 2018283.00288.95281.75283.90283.905,426,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...