New Zealand markets close in 6 hours 37 minutes

Wipro Limited (WIPRO.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
536.05+4.80 (+0.90%)
At close: 03:55PM IST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024535.50541.00533.30536.05536.05651,722
22 Feb 2024523.65533.00521.70531.25531.25159,146
21 Feb 2024536.00536.00519.50521.15521.15221,214
20 Feb 2024535.30538.20526.20531.80531.80168,201
19 Feb 2024546.10546.10531.25535.25535.251,046,290
16 Feb 2024521.20545.00521.05543.10543.10769,447
15 Feb 2024516.15523.00513.15518.25518.25212,837
14 Feb 2024504.05516.50497.20514.05514.051,805,967
13 Feb 2024502.05513.15491.65512.15512.15453,541
12 Feb 2024490.70510.65490.70501.40501.40815,898
09 Feb 2024489.35494.55482.50490.30490.30502,422
08 Feb 2024496.95500.00485.25488.90488.90165,823
07 Feb 2024501.60501.60492.85495.10495.10136,987
06 Feb 2024484.05501.60484.05499.60499.60428,092
05 Feb 2024483.00489.20479.30482.30482.30193,519
02 Feb 2024475.00486.35474.50483.00483.00355,734
01 Feb 2024477.65477.65470.55471.15471.15113,569
31 Jan 2024472.40479.70469.00477.80477.80135,117
30 Jan 2024474.65482.50471.60472.40472.40220,297
29 Jan 2024469.95476.95469.95472.95472.95148,559
25 Jan 2024478.75479.35468.75469.95469.95279,973
24 Jan 2024470.30478.85468.00478.00478.00534,806
24 Jan 20241 Dividend
23 Jan 2024478.70486.00466.85469.90468.90795,922
19 Jan 2024488.00493.20483.60485.00483.97458,450
18 Jan 2024------
17 Jan 2024475.65491.25472.00482.30481.271,383,962
16 Jan 2024495.85495.85480.60485.00483.97725,948
15 Jan 2024511.95526.45488.95494.55493.505,048,305
12 Jan 2024454.55469.00454.55465.45464.46931,984
11 Jan 2024454.45456.90446.50448.05447.10431,953
10 Jan 2024451.00455.90449.00453.85452.88404,082
09 Jan 2024458.00462.70450.00450.75449.79196,071
08 Jan 2024456.95459.90449.05450.10449.14491,582
05 Jan 2024455.55463.00453.50456.75455.781,024,682
04 Jan 2024456.75459.70451.55452.55451.59679,556
03 Jan 2024460.30464.00455.00455.90454.93395,409
02 Jan 2024479.85479.85464.20469.15468.15749,214
01 Jan 2024472.25483.40468.20477.30476.28918,450
29 Dec 2023471.75475.35466.15471.70470.70705,937
28 Dec 2023472.05477.65468.00469.20468.20292,887
27 Dec 2023469.95475.40464.05470.95469.95479,765
26 Dec 2023453.00475.70449.00470.05469.052,212,764
22 Dec 2023434.15466.15432.90462.70461.721,994,377
21 Dec 2023427.05436.30427.05434.10433.18185,817
20 Dec 2023442.00449.45429.35431.70430.78378,527
19 Dec 2023445.05447.45434.80438.60437.67195,023
18 Dec 2023448.45453.30442.00444.95444.00427,060
15 Dec 2023436.00449.50433.80446.45445.50692,628
14 Dec 2023424.00435.90423.75434.35433.43436,254
13 Dec 2023423.05424.50415.05419.60418.71192,015
12 Dec 2023420.40427.80420.30422.15421.25197,043
11 Dec 2023421.95422.05417.00420.35419.46228,208
08 Dec 2023418.50424.50415.25422.00421.10526,353
07 Dec 2023419.55421.50416.70418.20417.31649,189
06 Dec 2023406.45420.45406.00418.85417.96415,905
05 Dec 2023407.35409.10402.05404.30403.44376,127
04 Dec 2023413.00413.00406.65407.30406.43651,651
01 Dec 2023414.00414.00406.45407.70406.83723,888
30 Nov 2023406.25414.50404.05413.25412.37424,568
29 Nov 2023398.85408.25397.95406.15405.291,080,668
28 Nov 2023396.50398.45393.20396.95396.1191,792
24 Nov 2023400.55403.60395.60395.95395.11465,250
23 Nov 2023400.05404.95400.05402.15401.29194,078
22 Nov 2023403.00403.00399.00400.20399.3579,027
21 Nov 2023402.25402.70400.00400.45399.6073,652
20 Nov 2023391.55401.00391.55400.00399.15425,958
17 Nov 2023398.00399.00394.55395.40394.56155,605
16 Nov 2023392.00399.50389.20397.05396.21176,166
15 Nov 2023384.55392.20384.15391.40390.57567,762
13 Nov 2023383.00383.00380.00381.70380.89151,157
10 Nov 2023380.40381.80376.90379.25378.44293,672
09 Nov 2023383.10383.85379.65380.40379.59132,036
08 Nov 2023385.95385.95381.00381.55380.74171,798
07 Nov 2023385.90387.00382.70383.10382.28587,317
06 Nov 2023385.05386.85383.50384.75383.9386,279
03 Nov 2023385.65386.75382.50383.50382.68533,558
02 Nov 2023383.50385.00382.20383.70382.8854,935
01 Nov 2023382.05385.65380.15380.95380.14193,847
31 Oct 2023384.00384.05379.10381.95381.14248,660
30 Oct 2023385.60385.60380.60382.00381.1972,776
27 Oct 2023379.50384.55379.50382.25381.44599,739
26 Oct 2023379.70380.50375.00378.35377.54516,330
25 Oct 2023386.95387.70381.25382.05381.24138,393
23 Oct 2023391.80392.90382.15383.05382.23512,068
20 Oct 2023395.00396.15391.00391.95391.12474,504
19 Oct 2023393.00396.80390.10395.20394.36421,867
18 Oct 2023411.00413.60407.05407.40406.5370,932
17 Oct 2023411.05413.85411.00411.25410.37210,391
16 Oct 2023411.05411.80408.10410.10409.23207,107
13 Oct 2023411.05414.45409.15411.05410.18344,874
12 Oct 2023421.60421.90414.75417.00416.11193,716
11 Oct 2023408.55423.80408.55421.00420.10438,515
10 Oct 2023405.65408.70405.65407.60406.73174,145
09 Oct 2023405.95411.15403.50405.30404.44222,109
06 Oct 2023407.20409.85406.75407.75406.88348,626
05 Oct 2023407.35410.55405.00406.70405.83115,705
04 Oct 2023404.00405.40400.70404.85403.99145,385
03 Oct 2023406.25408.00403.60405.40404.54323,375
29 Sept 2023405.75409.25401.55406.25405.39492,965
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...