WIPRO.NS Historical Prices | WIPRO LTD Stock

BSE

0.56% NSE

0.70%

Wipro, Ltd. (WIPRO.NS)

-NSE

338.90 0.95(0.28%) 21 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	338.05	343.75	336.05	338.90	1,517,300	333.90
20 May, 2013	341.25	341.85	334.15	337.95	4,592,800	332.96
17 May, 2013	346.00	349.40	338.60	344.00	1,097,700	338.92
16 May, 2013	346.50	347.35	342.55	346.45	1,922,000	341.34
15 May, 2013	347.25	351.50	341.50	346.15	1,538,000	341.04
14 May, 2013	348.00	350.50	344.60	347.65	522,300	342.52
13 May, 2013	355.00	355.60	346.20	347.95	1,340,000	342.82
10 May, 2013	356.55	357.15	352.60	355.00	1,506,900	349.76
9 May, 2013	352.40	357.00	352.00	354.80	1,261,700	349.57
8 May, 2013	352.00	354.40	347.25	351.00	1,050,100	345.82
7 May, 2013	358.00	360.00	349.05	350.80	2,339,800	345.62
6 May, 2013	356.90	361.45	353.70	357.35	1,148,100	352.08
3 May, 2013	350.65	357.85	349.20	355.25	1,272,100	350.01
2 May, 2013	348.00	355.50	343.45	352.25	1,547,800	347.05
1 May, 2013	348.35	348.35	348.35	348.35	0	343.21
30 Apr, 2013	344.15	350.00	339.25	348.35	1,534,600	343.21
29 Apr, 2013	331.00	342.90	327.20	342.00	1,729,300	336.95
26 Apr, 2013	336.20	339.00	327.75	330.20	1,479,900	325.33
25 Apr, 2013	343.00	344.95	332.70	335.50	2,424,200	330.55
24 Apr, 2013	342.75	342.75	342.75	342.75	0	337.69
23 Apr, 2013	342.25	347.90	340.10	342.75	1,735,300	337.69
22 Apr, 2013	346.30	348.00	327.50	339.40	8,949,500	334.39
19 Apr, 2013	369.05	369.05	369.05	369.05	0	363.61
18 Apr, 2013	373.25	377.90	362.30	369.05	2,546,300	363.61
17 Apr, 2013	385.00	385.45	371.20	374.55	1,136,400	369.02
16 Apr, 2013	378.50	383.10	376.70	381.35	687,000	375.72
15 Apr, 2013	383.90	392.65	376.30	379.10	1,576,500	373.51
12 Apr, 2013	389.90	390.00	379.05	383.80	3,876,300	378.14
11 Apr, 2013	407.40	408.00	399.00	402.05	1,280,000	396.12
10 Apr, 2013	395.10	404.80	395.10	402.25	2,437,900	396.32
9 Apr, 2013	407.00	418.00	390.25	393.70	7,085,800	387.89
8 Apr, 2013	451.50	456.00	429.55	448.80	6,135,600	442.18
5 Apr, 2013	441.50	463.00	438.75	454.60	1,807,500	447.89
4 Apr, 2013	447.00	451.75	441.50	444.00	1,631,200	437.45
3 Apr, 2013	447.10	454.70	446.00	448.60	1,961,700	441.98
2 Apr, 2013	431.00	451.20	427.70	449.65	1,903,200	443.02
1 Apr, 2013	437.30	441.75	428.10	431.00	875,500	424.64
29 Mar, 2013	437.15	437.15	437.15	437.15	0	430.70
28 Mar, 2013	433.95	441.90	431.40	437.15	3,358,200	430.70
27 Mar, 2013	437.95	437.95	437.95	437.95	0	431.49
26 Mar, 2013	431.50	441.10	426.50	437.95	1,201,500	431.49
25 Mar, 2013	439.30	440.40	429.55	431.35	1,593,900	424.99
22 Mar, 2013	435.30	439.45	429.15	435.70	1,183,800	429.27
21 Mar, 2013	430.50	437.25	427.35	434.75	1,008,400	428.34
20 Mar, 2013	433.35	435.75	426.40	429.95	1,510,000	423.61
19 Mar, 2013	435.00	438.90	429.70	433.65	727,200	427.25
18 Mar, 2013	438.40	440.85	432.00	433.65	508,300	427.25
15 Mar, 2013	438.90	442.70	436.15	440.95	807,800	434.44
14 Mar, 2013	439.30	443.75	434.40	438.50	1,035,200	432.03
13 Mar, 2013	437.90	445.25	435.40	439.30	1,271,300	432.82
12 Mar, 2013	440.10	443.70	434.30	438.65	1,123,700	432.18
11 Mar, 2013	442.75	449.45	437.60	439.55	1,570,400	433.07
8 Mar, 2013	448.90	456.00	444.30	445.35	2,576,600	438.78
7 Mar, 2013	443.10	452.80	443.10	449.35	2,740,200	442.72
6 Mar, 2013	433.50	446.00	433.45	441.90	1,993,500	435.38
5 Mar, 2013	420.05	434.65	419.00	433.05	2,553,600	426.66
4 Mar, 2013	420.05	424.80	418.15	419.50	1,330,500	413.31
1 Mar, 2013	420.00	425.50	418.40	421.70	1,313,800	415.48
28 Feb, 2013	420.00	425.50	411.50	416.40	2,877,300	410.26
27 Feb, 2013	418.00	422.65	413.15	418.50	1,547,500	412.33
26 Feb, 2013	416.95	420.55	412.85	415.90	1,446,400	409.76
25 Feb, 2013	416.20	425.80	416.20	419.10	1,852,000	412.92
22 Feb, 2013	404.50	418.45	403.15	415.95	2,171,700	409.81
21 Feb, 2013	410.15	416.55	403.85	405.80	1,336,000	399.81
20 Feb, 2013	411.00	415.40	408.85	412.30	1,025,900	406.22
19 Feb, 2013	404.05	412.10	400.60	410.75	946,700	404.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On WIPRO.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Wipro, Ltd. (WIPRO.NS)