Wipro Limited (WIPRO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2023 | 404.30 | 405.95 | 400.05 | 401.40 | 401.40 | 206,523 |
| 24 Jan 2023 | 409.00 | 410.35 | 405.15 | 406.25 | 406.25 | 271,598 |
| 24 Jan 2023 | 1 Dividend | |||||
| 23 Jan 2023 | 404.05 | 407.70 | 402.50 | 406.85 | 405.85 | 445,271 |
| 20 Jan 2023 | 402.15 | 405.45 | 401.40 | 403.15 | 402.16 | 214,511 |
| 19 Jan 2023 | 402.00 | 403.90 | 398.70 | 403.35 | 402.36 | 287,375 |
| 18 Jan 2023 | 397.85 | 403.75 | 397.85 | 403.20 | 402.21 | 161,636 |
| 17 Jan 2023 | 400.00 | 402.00 | 393.80 | 396.15 | 395.18 | 384,125 |
| 16 Jan 2023 | 394.00 | 400.90 | 389.80 | 398.65 | 397.67 | 303,033 |
| 13 Jan 2023 | 397.20 | 397.20 | 386.65 | 393.65 | 392.68 | 276,649 |
| 12 Jan 2023 | 394.65 | 397.70 | 390.50 | 394.45 | 393.48 | 386,418 |
| 11 Jan 2023 | 392.50 | 396.00 | 391.35 | 393.95 | 392.98 | 485,024 |
| 10 Jan 2023 | 392.10 | 393.75 | 387.35 | 393.05 | 392.08 | 398,081 |
| 09 Jan 2023 | 385.50 | 392.60 | 385.00 | 391.70 | 390.74 | 449,244 |
| 06 Jan 2023 | 386.25 | 388.90 | 381.50 | 382.15 | 381.21 | 392,397 |
| 05 Jan 2023 | 390.60 | 392.25 | 383.80 | 386.95 | 386.00 | 568,106 |
| 04 Jan 2023 | 397.05 | 397.50 | 388.50 | 389.75 | 388.79 | 399,014 |
| 03 Jan 2023 | 393.40 | 397.85 | 391.80 | 397.00 | 396.02 | 338,678 |
| 02 Jan 2023 | 392.75 | 393.80 | 390.45 | 393.10 | 392.13 | 398,207 |
| 30 Dec 2022 | 393.00 | 396.25 | 391.75 | 392.80 | 391.83 | 298,437 |
| 29 Dec 2022 | 386.05 | 391.80 | 384.85 | 390.65 | 389.69 | 450,426 |
| 28 Dec 2022 | 385.90 | 389.50 | 383.20 | 387.95 | 387.00 | 388,127 |
| 27 Dec 2022 | 381.50 | 387.25 | 380.35 | 386.65 | 385.70 | 347,443 |
| 26 Dec 2022 | 377.70 | 381.45 | 376.30 | 380.60 | 379.66 | 422,499 |
| 23 Dec 2022 | 383.30 | 385.90 | 377.00 | 377.65 | 376.72 | 259,851 |
| 22 Dec 2022 | 389.35 | 392.05 | 386.00 | 388.70 | 387.74 | 549,280 |
| 21 Dec 2022 | 390.25 | 393.35 | 388.00 | 389.65 | 388.69 | 128,004 |
| 20 Dec 2022 | 389.05 | 389.95 | 383.20 | 388.85 | 387.89 | 177,553 |
| 19 Dec 2022 | 389.85 | 390.50 | 385.80 | 389.00 | 388.04 | 143,620 |
| 16 Dec 2022 | 393.00 | 394.80 | 388.35 | 389.70 | 388.74 | 605,573 |
| 15 Dec 2022 | 400.00 | 400.00 | 394.15 | 395.35 | 394.38 | 204,350 |
| 14 Dec 2022 | 400.30 | 404.50 | 399.25 | 399.95 | 398.97 | 127,562 |
| 13 Dec 2022 | 399.00 | 399.40 | 396.10 | 397.65 | 396.67 | 117,703 |
| 12 Dec 2022 | 393.50 | 397.45 | 388.00 | 395.95 | 394.98 | 316,792 |
| 09 Dec 2022 | 404.60 | 406.00 | 391.35 | 394.05 | 393.08 | 346,332 |
| 08 Dec 2022 | 406.50 | 407.90 | 403.25 | 403.70 | 402.71 | 353,000 |
| 07 Dec 2022 | 408.50 | 409.45 | 405.20 | 406.45 | 405.45 | 111,264 |
| 06 Dec 2022 | 409.80 | 412.50 | 407.75 | 411.20 | 410.19 | 319,251 |
| 05 Dec 2022 | 412.50 | 415.00 | 410.75 | 412.35 | 411.34 | 230,495 |
| 02 Dec 2022 | 414.70 | 414.70 | 409.10 | 412.35 | 411.34 | 345,369 |
| 01 Dec 2022 | 412.00 | 416.35 | 411.65 | 413.60 | 412.58 | 869,426 |
| 30 Nov 2022 | 407.00 | 408.00 | 402.60 | 406.95 | 405.95 | 622,575 |
| 29 Nov 2022 | 403.55 | 408.85 | 402.80 | 405.20 | 404.20 | 2,396,202 |
| 28 Nov 2022 | 402.20 | 409.45 | 402.00 | 405.70 | 404.70 | 497,637 |
| 25 Nov 2022 | 397.05 | 404.20 | 396.00 | 402.65 | 401.66 | 715,995 |
| 24 Nov 2022 | 389.20 | 399.60 | 389.15 | 398.05 | 397.07 | 164,376 |
| 23 Nov 2022 | 390.25 | 392.85 | 388.00 | 388.60 | 387.64 | 1,201,593 |
| 22 Nov 2022 | 388.50 | 389.15 | 384.75 | 388.85 | 387.89 | 5,051,053 |
| 21 Nov 2022 | 393.05 | 394.00 | 387.60 | 388.50 | 387.55 | 451,453 |
| 18 Nov 2022 | 397.00 | 398.80 | 392.80 | 394.00 | 393.03 | 120,561 |
| 17 Nov 2022 | 398.15 | 398.15 | 395.00 | 396.70 | 395.72 | 684,422 |
| 16 Nov 2022 | 398.00 | 401.60 | 396.25 | 398.15 | 397.17 | 818,602 |
| 15 Nov 2022 | 396.60 | 399.45 | 394.10 | 397.15 | 396.17 | 283,865 |
| 14 Nov 2022 | 402.00 | 402.30 | 395.60 | 396.55 | 395.58 | 472,218 |
| 11 Nov 2022 | 395.85 | 405.80 | 395.85 | 399.75 | 398.77 | 500,524 |
| 10 Nov 2022 | 387.55 | 391.20 | 387.00 | 388.85 | 387.89 | 81,932 |
| 09 Nov 2022 | 393.00 | 394.00 | 389.40 | 390.95 | 389.99 | 139,005 |
| 07 Nov 2022 | 392.00 | 394.75 | 387.65 | 391.45 | 390.49 | 435,712 |
| 04 Nov 2022 | 386.45 | 392.35 | 385.70 | 390.65 | 389.69 | 131,635 |
| 03 Nov 2022 | 390.50 | 393.80 | 385.60 | 388.65 | 387.69 | 199,219 |
| 02 Nov 2022 | 392.90 | 394.85 | 390.60 | 393.90 | 392.93 | 365,428 |
| 01 Nov 2022 | 388.00 | 393.20 | 386.65 | 392.45 | 391.49 | 156,961 |
| 31 Oct 2022 | 385.60 | 388.20 | 384.60 | 386.40 | 385.45 | 432,689 |
| 28 Oct 2022 | 382.60 | 386.00 | 382.20 | 383.40 | 382.46 | 105,745 |
| 27 Oct 2022 | 385.00 | 386.95 | 381.15 | 382.60 | 381.66 | 163,873 |
| 25 Oct 2022 | 386.00 | 386.30 | 383.70 | 384.50 | 383.55 | 1,433,343 |
| 24 Oct 2022 | 385.00 | 386.55 | 384.00 | 384.75 | 383.80 | 238,840 |
| 21 Oct 2022 | 382.00 | 383.80 | 379.55 | 382.60 | 381.66 | 227,125 |
| 20 Oct 2022 | 376.35 | 382.50 | 376.00 | 381.45 | 380.51 | 213,603 |
| 19 Oct 2022 | 381.80 | 381.80 | 377.00 | 378.00 | 377.07 | 401,520 |
| 18 Oct 2022 | 381.45 | 384.40 | 378.40 | 379.30 | 378.37 | 335,997 |
| 17 Oct 2022 | 377.30 | 379.15 | 372.40 | 375.05 | 374.13 | 282,308 |
| 14 Oct 2022 | 385.30 | 387.00 | 376.30 | 377.30 | 376.37 | 656,828 |
| 13 Oct 2022 | 390.00 | 392.25 | 378.10 | 379.10 | 378.17 | 1,824,883 |
| 12 Oct 2022 | 404.00 | 409.50 | 401.70 | 407.75 | 406.75 | 282,900 |
| 11 Oct 2022 | 415.10 | 417.90 | 402.50 | 404.30 | 403.31 | 2,084,417 |
| 10 Oct 2022 | 399.95 | 413.40 | 399.65 | 411.25 | 410.24 | 223,882 |
| 07 Oct 2022 | 409.80 | 411.80 | 406.15 | 408.10 | 407.10 | 364,721 |
| 06 Oct 2022 | 408.60 | 412.95 | 407.35 | 410.20 | 409.19 | 541,574 |
| 04 Oct 2022 | 398.75 | 406.35 | 398.75 | 405.60 | 404.60 | 173,737 |
| 03 Oct 2022 | 394.00 | 398.00 | 390.45 | 394.50 | 393.53 | 434,723 |
| 30 Sept 2022 | 391.10 | 396.65 | 387.40 | 394.30 | 393.33 | 440,822 |
| 29 Sept 2022 | 400.10 | 401.95 | 391.70 | 393.45 | 392.48 | 155,262 |
| 28 Sept 2022 | 397.45 | 400.50 | 395.65 | 398.00 | 397.02 | 140,516 |
| 27 Sept 2022 | 397.25 | 401.35 | 392.25 | 398.15 | 397.17 | 229,489 |
| 26 Sept 2022 | 392.00 | 399.15 | 384.60 | 394.75 | 393.78 | 1,318,118 |
| 23 Sept 2022 | 398.00 | 399.45 | 393.60 | 394.40 | 393.43 | 601,147 |
| 22 Sept 2022 | 397.55 | 400.25 | 395.00 | 397.95 | 396.97 | 643,124 |
| 21 Sept 2022 | 404.95 | 406.00 | 399.50 | 400.80 | 399.81 | 802,809 |
| 20 Sept 2022 | 405.35 | 409.40 | 404.50 | 404.95 | 403.95 | 309,554 |
| 19 Sept 2022 | 404.60 | 406.20 | 397.10 | 401.95 | 400.96 | 1,770,024 |
| 16 Sept 2022 | 411.10 | 412.30 | 400.15 | 401.85 | 400.86 | 1,050,308 |
| 15 Sept 2022 | 418.80 | 420.80 | 413.45 | 415.10 | 414.08 | 182,003 |
| 14 Sept 2022 | 407.00 | 422.55 | 407.00 | 416.25 | 415.23 | 838,418 |
| 13 Sept 2022 | 425.00 | 425.95 | 421.60 | 422.65 | 421.61 | 330,238 |
| 12 Sept 2022 | 418.50 | 424.25 | 418.50 | 421.95 | 420.91 | 780,470 |
| 09 Sept 2022 | 416.80 | 419.35 | 411.35 | 417.20 | 416.17 | 244,374 |
| 08 Sept 2022 | 410.00 | 414.25 | 409.50 | 412.75 | 411.74 | 348,489 |
| 07 Sept 2022 | 402.50 | 408.70 | 401.00 | 407.35 | 406.35 | 536,530 |
| 06 Sept 2022 | 407.40 | 407.65 | 401.45 | 404.55 | 403.56 | 847,138 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
