WIPRO.NS - Wipro Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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
Jul 16, 2018279.25287.00278.85283.10283.104,703,923
Jul 13, 2018279.80289.80278.25280.85280.857,734,425
Jul 12, 2018272.45281.50269.85279.45279.454,462,606
Jul 11, 2018272.95274.80269.40272.10272.103,958,697
Jul 10, 2018266.00272.30263.70270.60270.604,965,837
Jul 09, 2018263.30265.25262.15264.95264.952,187,251
Jul 06, 2018263.00264.40261.50262.80262.802,842,723
Jul 05, 2018262.50264.80260.15264.10264.104,677,308
Jul 04, 2018262.05262.55258.10261.95261.953,834,319
Jul 03, 2018261.45262.80258.55261.90261.903,934,114
Jul 02, 2018260.70262.25258.10260.60260.603,770,856
Jun 29, 2018259.00262.50255.00261.50261.503,619,783
Jun 28, 2018256.40258.95255.70257.10257.103,904,763
Jun 27, 2018259.10259.90254.20256.05256.053,198,964
Jun 26, 2018257.50259.95256.15257.60257.601,983,623
Jun 25, 2018257.90261.25256.00257.50257.501,639,454
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...