New Zealand markets close in 2 hours 54 minutes

Wipro Limited (WIPRO.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
401.40-4.85 (-1.19%)
At close: 03:29PM IST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2023404.30405.95400.05401.40401.40206,523
24 Jan 2023409.00410.35405.15406.25406.25271,598
24 Jan 20231 Dividend
23 Jan 2023404.05407.70402.50406.85405.85445,271
20 Jan 2023402.15405.45401.40403.15402.16214,511
19 Jan 2023402.00403.90398.70403.35402.36287,375
18 Jan 2023397.85403.75397.85403.20402.21161,636
17 Jan 2023400.00402.00393.80396.15395.18384,125
16 Jan 2023394.00400.90389.80398.65397.67303,033
13 Jan 2023397.20397.20386.65393.65392.68276,649
12 Jan 2023394.65397.70390.50394.45393.48386,418
11 Jan 2023392.50396.00391.35393.95392.98485,024
10 Jan 2023392.10393.75387.35393.05392.08398,081
09 Jan 2023385.50392.60385.00391.70390.74449,244
06 Jan 2023386.25388.90381.50382.15381.21392,397
05 Jan 2023390.60392.25383.80386.95386.00568,106
04 Jan 2023397.05397.50388.50389.75388.79399,014
03 Jan 2023393.40397.85391.80397.00396.02338,678
02 Jan 2023392.75393.80390.45393.10392.13398,207
30 Dec 2022393.00396.25391.75392.80391.83298,437
29 Dec 2022386.05391.80384.85390.65389.69450,426
28 Dec 2022385.90389.50383.20387.95387.00388,127
27 Dec 2022381.50387.25380.35386.65385.70347,443
26 Dec 2022377.70381.45376.30380.60379.66422,499
23 Dec 2022383.30385.90377.00377.65376.72259,851
22 Dec 2022389.35392.05386.00388.70387.74549,280
21 Dec 2022390.25393.35388.00389.65388.69128,004
20 Dec 2022389.05389.95383.20388.85387.89177,553
19 Dec 2022389.85390.50385.80389.00388.04143,620
16 Dec 2022393.00394.80388.35389.70388.74605,573
15 Dec 2022400.00400.00394.15395.35394.38204,350
14 Dec 2022400.30404.50399.25399.95398.97127,562
13 Dec 2022399.00399.40396.10397.65396.67117,703
12 Dec 2022393.50397.45388.00395.95394.98316,792
09 Dec 2022404.60406.00391.35394.05393.08346,332
08 Dec 2022406.50407.90403.25403.70402.71353,000
07 Dec 2022408.50409.45405.20406.45405.45111,264
06 Dec 2022409.80412.50407.75411.20410.19319,251
05 Dec 2022412.50415.00410.75412.35411.34230,495
02 Dec 2022414.70414.70409.10412.35411.34345,369
01 Dec 2022412.00416.35411.65413.60412.58869,426
30 Nov 2022407.00408.00402.60406.95405.95622,575
29 Nov 2022403.55408.85402.80405.20404.202,396,202
28 Nov 2022402.20409.45402.00405.70404.70497,637
25 Nov 2022397.05404.20396.00402.65401.66715,995
24 Nov 2022389.20399.60389.15398.05397.07164,376
23 Nov 2022390.25392.85388.00388.60387.641,201,593
22 Nov 2022388.50389.15384.75388.85387.895,051,053
21 Nov 2022393.05394.00387.60388.50387.55451,453
18 Nov 2022397.00398.80392.80394.00393.03120,561
17 Nov 2022398.15398.15395.00396.70395.72684,422
16 Nov 2022398.00401.60396.25398.15397.17818,602
15 Nov 2022396.60399.45394.10397.15396.17283,865
14 Nov 2022402.00402.30395.60396.55395.58472,218
11 Nov 2022395.85405.80395.85399.75398.77500,524
10 Nov 2022387.55391.20387.00388.85387.8981,932
09 Nov 2022393.00394.00389.40390.95389.99139,005
07 Nov 2022392.00394.75387.65391.45390.49435,712
04 Nov 2022386.45392.35385.70390.65389.69131,635
03 Nov 2022390.50393.80385.60388.65387.69199,219
02 Nov 2022392.90394.85390.60393.90392.93365,428
01 Nov 2022388.00393.20386.65392.45391.49156,961
31 Oct 2022385.60388.20384.60386.40385.45432,689
28 Oct 2022382.60386.00382.20383.40382.46105,745
27 Oct 2022385.00386.95381.15382.60381.66163,873
25 Oct 2022386.00386.30383.70384.50383.551,433,343
24 Oct 2022385.00386.55384.00384.75383.80238,840
21 Oct 2022382.00383.80379.55382.60381.66227,125
20 Oct 2022376.35382.50376.00381.45380.51213,603
19 Oct 2022381.80381.80377.00378.00377.07401,520
18 Oct 2022381.45384.40378.40379.30378.37335,997
17 Oct 2022377.30379.15372.40375.05374.13282,308
14 Oct 2022385.30387.00376.30377.30376.37656,828
13 Oct 2022390.00392.25378.10379.10378.171,824,883
12 Oct 2022404.00409.50401.70407.75406.75282,900
11 Oct 2022415.10417.90402.50404.30403.312,084,417
10 Oct 2022399.95413.40399.65411.25410.24223,882
07 Oct 2022409.80411.80406.15408.10407.10364,721
06 Oct 2022408.60412.95407.35410.20409.19541,574
04 Oct 2022398.75406.35398.75405.60404.60173,737
03 Oct 2022394.00398.00390.45394.50393.53434,723
30 Sept 2022391.10396.65387.40394.30393.33440,822
29 Sept 2022400.10401.95391.70393.45392.48155,262
28 Sept 2022397.45400.50395.65398.00397.02140,516
27 Sept 2022397.25401.35392.25398.15397.17229,489
26 Sept 2022392.00399.15384.60394.75393.781,318,118
23 Sept 2022398.00399.45393.60394.40393.43601,147
22 Sept 2022397.55400.25395.00397.95396.97643,124
21 Sept 2022404.95406.00399.50400.80399.81802,809
20 Sept 2022405.35409.40404.50404.95403.95309,554
19 Sept 2022404.60406.20397.10401.95400.961,770,024
16 Sept 2022411.10412.30400.15401.85400.861,050,308
15 Sept 2022418.80420.80413.45415.10414.08182,003
14 Sept 2022407.00422.55407.00416.25415.23838,418
13 Sept 2022425.00425.95421.60422.65421.61330,238
12 Sept 2022418.50424.25418.50421.95420.91780,470
09 Sept 2022416.80419.35411.35417.20416.17244,374
08 Sept 2022410.00414.25409.50412.75411.74348,489
07 Sept 2022402.50408.70401.00407.35406.35536,530
06 Sept 2022407.40407.65401.45404.55403.56847,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...