WIPRO.BO - Wipro Limited

BSE - BSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2023402.70405.95399.30399.60399.60171,761
26 May 2023395.20402.00395.00401.50401.50498,958
25 May 2023399.60399.60392.95394.20394.20523,821
24 May 2023394.95400.30393.30399.60399.60349,291
23 May 2023396.20402.20396.00397.75397.75426,386
22 May 2023386.10396.40385.40395.65395.65218,826
19 May 2023384.00388.20383.40386.00386.00343,633
18 May 2023------
17 May 2023386.30386.55381.50382.30382.3074,813
16 May 2023387.00388.75386.35386.80386.80215,506
15 May 2023383.20387.00382.80385.75385.75108,872
12 May 2023385.00385.30381.60383.20383.2057,499
11 May 2023385.00386.80383.15384.50384.5082,344
10 May 2023383.10384.50382.00383.65383.65204,516
09 May 2023380.65383.40380.05382.40382.40239,957
08 May 2023380.40383.10379.55380.40380.40264,201
05 May 2023383.50384.60379.00379.50379.50251,613
04 May 2023384.10386.10383.05383.70383.70242,467
03 May 2023388.00388.00382.85385.20385.20146,881
02 May 2023389.00392.00387.35388.35388.35519,734
28 Apr 2023382.35388.00379.85385.15385.15510,237
27 Apr 2023376.00376.50372.15374.35374.35160,408
26 Apr 2023377.00377.05373.55374.50374.5096,896
25 Apr 2023378.70378.70374.30375.60375.60124,426
24 Apr 2023376.00378.45370.60377.90377.90407,581
21 Apr 2023363.20368.70363.20368.00368.00235,147
20 Apr 2023360.50363.65359.40362.85362.85164,654
19 Apr 2023367.15368.10360.40360.80360.80117,312
18 Apr 2023363.45368.60359.25367.50367.50316,043
17 Apr 2023361.10362.50351.85361.60361.60222,607
13 Apr 2023369.55369.55366.05368.25368.25341,669
12 Apr 2023371.00373.45369.30372.15372.15195,419
11 Apr 2023373.25374.80368.65370.30370.3075,949
10 Apr 2023367.75374.35367.50373.25373.25420,691
06 Apr 2023369.70370.50365.90366.70366.7075,282
05 Apr 2023369.20371.80367.20369.70369.70186,098
03 Apr 2023367.10368.35365.30367.80367.80194,655
31 Mar 2023362.30365.85361.40365.30365.30136,420
29 Mar 2023356.30360.50355.00358.85358.85504,371
28 Mar 2023362.50364.00355.50356.30356.30376,495
27 Mar 2023361.05364.00359.25361.35361.35148,930
24 Mar 2023362.65366.85361.00361.55361.55320,283
23 Mar 2023365.00365.00360.50361.55361.55378,913
22 Mar 2023367.55370.00366.00366.45366.45219,753
21 Mar 2023368.15369.90365.50366.45366.45270,383
20 Mar 2023375.50375.50365.20367.20367.20186,317
17 Mar 2023376.70378.45373.85376.45376.45222,674
16 Mar 2023375.15376.75370.10372.85372.85328,570
15 Mar 2023383.15383.60375.25375.90375.90215,985
14 Mar 2023386.00387.15377.50379.40379.40750,602
13 Mar 2023387.80392.65383.75386.15386.15265,942
10 Mar 2023388.00389.90386.65389.05389.05238,005
09 Mar 2023392.55394.00389.70390.15390.1586,836
08 Mar 2023391.25392.90388.90392.50392.50196,840
06 Mar 2023391.15396.50391.15393.75393.75452,244
03 Mar 2023389.30391.40389.05390.45390.45309,796
02 Mar 2023389.90390.25387.15388.05388.05279,412
01 Mar 2023388.15391.50387.50391.00391.00247,689
28 Feb 2023391.50393.00385.80387.05387.05241,119
27 Feb 2023393.20393.20385.40390.30390.30392,243
24 Feb 2023396.00396.50392.65393.30393.30159,432
23 Feb 2023395.45398.70393.30393.95393.95273,861
22 Feb 2023399.00400.50394.50395.20395.20272,207
21 Feb 2023406.25408.00402.10402.75402.75138,432
20 Feb 2023404.05407.85402.25406.95406.9587,702
17 Feb 2023405.55407.85404.00406.20406.20214,989
16 Feb 2023408.10413.00408.10409.95409.95494,694
15 Feb 2023403.05407.90400.50407.45407.45136,503
14 Feb 2023402.50406.25401.40404.95404.95249,826
13 Feb 2023405.10405.50399.25400.95400.95100,344
10 Feb 2023406.35407.00402.80405.65405.65138,568
09 Feb 2023406.60408.85403.45408.00408.0091,299
08 Feb 2023400.40407.60400.40406.60406.6086,753
07 Feb 2023404.75405.00399.00400.30400.30386,574
06 Feb 2023404.40406.20401.65404.70404.70170,166
03 Feb 2023411.90413.00406.15407.80407.80132,893
02 Feb 2023400.00410.00400.00409.10409.10725,105
01 Feb 2023400.05403.90398.40402.55402.55203,448
31 Jan 2023400.05402.30397.55398.80398.80231,891
30 Jan 2023398.00404.70395.40402.40402.40177,250
27 Jan 2023399.05403.45394.30398.00398.00116,902
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...