WIT - Wipro Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20193.72003.75003.68003.72003.72001,499,400
Sep 19, 20193.66003.68003.62003.64003.64001,533,700
Sep 18, 20193.71003.73003.68003.70003.7000958,900
Sep 17, 20193.65003.69003.64003.68003.68001,248,400
Sep 16, 20193.71003.71003.67003.67003.6700537,300
Sep 13, 20193.73003.74003.68003.74003.7400872,900
Sep 12, 20193.72003.73003.67003.69003.69001,143,100
Sep 11, 20193.72003.72003.66003.68003.68001,504,300
Sep 10, 20193.79003.81003.77003.78003.7800674,000
Sep 09, 20193.78003.81003.78003.79003.7900748,000
Sep 06, 20193.80003.81003.74003.74003.74002,000,900
Sep 05, 20193.75003.83003.74003.83003.83001,771,800
Sep 04, 20193.78003.78003.74003.76003.7600631,700
Sep 03, 20193.77003.78003.70003.71003.71001,410,500
Aug 30, 20193.80003.82003.75003.82003.8200830,200
Aug 29, 20193.70003.75003.69003.73003.7300837,100
Aug 28, 20193.68003.72003.67003.67003.6700718,000
Aug 27, 20193.72003.73003.71003.71003.7100869,500
Aug 26, 20193.71003.71003.66003.67003.6700876,800
Aug 23, 20193.76003.79003.71003.71003.71001,721,200
Aug 22, 20193.77003.78003.72003.73003.73001,351,800
Aug 21, 20193.79003.80003.76003.78003.7800604,500
Aug 20, 20193.78003.82003.76003.76003.7600992,700
Aug 19, 20193.84003.84003.76003.76003.76001,700,300
Aug 16, 20193.76003.83003.76003.80003.8000973,300
Aug 15, 20193.80003.81003.77003.78003.7800724,100
Aug 14, 20193.80003.81003.76003.77003.77001,113,600
Aug 13, 20193.91003.93003.87003.91003.91001,540,100
Aug 12, 20193.93004.00003.93003.97003.9700780,900
Aug 09, 20194.00004.00003.96003.97003.9700916,700
Aug 08, 20194.03004.03003.97004.02004.02001,019,800
Aug 07, 20193.97003.97003.95003.97003.97001,285,800
Aug 06, 20193.92003.97003.92003.95003.95001,037,900
Aug 05, 20193.98003.99003.89003.92003.92001,046,900
Aug 02, 20194.07004.07004.01004.03004.03001,368,800
Aug 01, 20194.17004.24004.14004.15004.15002,253,300
Jul 31, 20194.15004.19004.03004.09004.09001,708,100
Jul 30, 20194.15004.15004.09004.09004.0900657,500
Jul 29, 20194.15004.17004.14004.17004.1700529,500
Jul 26, 20194.17004.18004.15004.16004.16001,132,000
Jul 25, 20194.16004.17004.14004.14004.1400939,700
Jul 24, 20194.20004.21004.18004.18004.1800678,300
Jul 23, 20194.18004.22004.18004.19004.1900691,100
Jul 22, 20194.18004.21004.17004.18004.1800971,700
Jul 19, 20194.22004.24004.16004.17004.17001,813,100
Jul 18, 20194.29004.29004.21004.26004.26002,206,000
Jul 17, 20194.19004.24004.13004.14004.14002,282,100
Jul 16, 20194.14004.19004.14004.17004.17002,083,800
Jul 15, 20194.17004.19004.11004.18004.18002,843,000
Jul 12, 20194.14004.20004.13004.20004.20002,098,900
Jul 11, 20194.18004.22004.16004.22004.22002,714,100
Jul 10, 20194.21004.23004.14004.18004.18002,477,000
Jul 09, 20194.15004.17004.13004.16004.16001,803,100
Jul 08, 20194.21004.23004.16004.16004.16002,149,000
Jul 05, 20194.26004.29004.24004.29004.29001,375,600
Jul 03, 20194.35004.38004.34004.38004.3800610,600
Jul 02, 20194.36004.42004.35004.40004.40001,466,400
Jul 01, 20194.35004.37004.31004.32004.3200914,300
Jun 28, 20194.30004.35004.29004.33004.33001,821,300
Jun 27, 20194.31004.35004.31004.33004.33001,253,500
Jun 26, 20194.36004.38004.34004.35004.3500969,200
Jun 25, 20194.34004.38004.32004.33004.3300947,500
Jun 24, 20194.31004.36004.31004.33004.33001,483,600
Jun 21, 20194.33004.37004.32004.32004.320014,511,500
Jun 20, 20194.37004.39004.35004.37004.37002,347,000
Jun 19, 20194.45004.45004.33004.38004.38003,154,600
Jun 18, 20194.53004.53004.49004.51004.51002,532,800
Jun 17, 20194.55004.57004.48004.50004.50003,518,600
Jun 14, 20194.57004.60004.55004.56004.56001,190,500
Jun 13, 20194.54004.61004.53004.60004.60001,165,700
Jun 12, 20194.51004.55004.51004.53004.5300294,300
Jun 11, 20194.52004.55004.51004.52004.5200882,900
Jun 10, 20194.55004.56004.46004.49004.49001,141,100
Jun 07, 20194.51004.55004.51004.51004.5100760,600
Jun 06, 20194.44004.46004.42004.45004.4500981,900
Jun 05, 20194.52004.52004.43004.45004.45001,207,200
Jun 04, 20194.50004.55004.43004.48004.4800981,600
Jun 03, 20194.49004.54004.44004.44004.44001,310,100
May 31, 20194.40004.47004.40004.42004.4200877,500
May 30, 20194.42004.47004.42004.45004.45001,349,800
May 29, 20194.40004.42004.34004.40004.40002,670,100
May 28, 20194.44004.46004.34004.34004.34007,518,800
May 24, 20194.46004.48004.42004.44004.44001,153,000
May 23, 20194.44004.44004.40004.42004.4200816,600
May 22, 20194.43004.51004.43004.46004.46001,393,900
May 21, 20194.54004.54004.44004.48004.48001,670,100
May 20, 20194.55004.63004.51004.58004.58002,515,100
May 17, 20194.47004.51004.45004.47004.47001,673,900
May 16, 20194.43004.52004.43004.50004.50003,687,900
May 15, 20194.35004.44004.35004.42004.42002,296,500
May 14, 20194.39004.40004.36004.38004.38001,924,500
May 13, 20194.46004.46004.36004.40004.40002,915,000
May 10, 20194.50004.52004.45004.51004.51001,541,700
May 09, 20194.49004.51004.43004.50004.50001,725,200
May 08, 20194.46004.56004.41004.55004.55003,600,900
May 07, 20194.47004.49004.41004.45004.45001,149,000
May 06, 20194.39004.50004.37004.49004.4900783,500
May 03, 20194.48004.51004.37004.41004.41002,322,900
May 02, 20194.51004.55004.47004.49004.49001,366,500
May 01, 20194.56004.59004.55004.55004.5500734,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...