India markets closed

Wipro Limited (WIPRO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
410.30-11.00 (-2.61%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021417.95419.85408.00410.30410.301,17,31,941
25-Feb-2021423.10429.00420.45421.30421.3091,10,392
24-Feb-2021417.70425.80414.75423.10423.1050,60,297
23-Feb-2021419.70426.00414.30415.50415.5089,92,353
22-Feb-2021430.70432.85416.00418.70418.701,06,66,087
19-Feb-2021433.15435.75426.10429.95429.9584,78,666
18-Feb-2021430.30436.65429.35432.95432.9583,85,736
17-Feb-2021435.90439.00428.50430.20430.2073,90,192
16-Feb-2021446.00447.80433.80437.55437.551,24,53,798
15-Feb-2021444.60444.90436.80439.70439.7078,44,877
12-Feb-2021440.00449.20439.60442.00442.001,92,80,834
11-Feb-2021439.00440.50433.40437.00437.0092,37,026
10-Feb-2021442.00444.15435.00439.00439.001,06,07,735
09-Feb-2021440.25451.75435.20439.35439.352,94,74,830
08-Feb-2021430.35437.70426.30435.30435.301,25,16,340
05-Feb-2021432.00433.40420.55425.55425.5586,79,026
04-Feb-2021433.50436.90428.25429.90429.9071,93,299
03-Feb-2021430.20439.95430.20433.50433.5098,97,666
02-Feb-2021428.00435.55423.65428.35428.351,33,10,498
01-Feb-2021416.10423.80408.20421.50421.501,50,81,852
29-Jan-2021437.40437.70415.55417.90417.901,56,32,421
28-Jan-2021443.25448.60427.30431.90431.901,48,12,435
27-Jan-2021438.00454.75437.25446.45446.452,95,90,210
25-Jan-2021445.15451.00435.15437.25437.2573,80,169
22-Jan-2021447.45452.00440.45444.75444.751,13,98,812
22-Jan-20211 Dividend
21-Jan-2021451.60453.45442.30445.80444.801,59,11,377
20-Jan-2021434.00447.85433.00444.95443.952,44,19,679
19-Jan-2021433.00439.55427.70430.25429.281,56,77,790
18-Jan-2021441.00445.00429.10431.55430.582,15,10,587
15-Jan-2021454.75459.40436.60438.55437.572,53,07,779
14-Jan-2021452.00466.00430.00454.35453.337,15,51,807
13-Jan-2021461.00467.45452.80459.00457.972,91,90,193
12-Jan-2021447.95460.75442.40457.70456.672,21,34,465
11-Jan-2021436.00451.00435.00446.80445.804,73,34,018
08-Jan-2021407.50432.65407.25430.20429.244,09,93,230
07-Jan-2021412.25413.00403.85406.75405.841,23,44,755
06-Jan-2021405.00417.40403.30406.40405.492,24,86,300
05-Jan-2021394.10409.80393.50406.30405.392,51,56,747
04-Jan-2021390.00397.95387.80396.40395.5197,55,721
01-Jan-2021385.05390.75385.05388.10387.2350,42,336
31-Dec-2020381.20387.60381.20386.25385.3863,94,605
30-Dec-2020385.00386.60382.80384.40383.5471,88,435
29-Dec-2020384.00390.50383.10385.00384.141,14,59,126
28-Dec-2020383.45386.40382.00382.90382.0447,25,879
24-Dec-2020386.45386.70378.65382.20381.341,22,40,172
23-Dec-2020374.00387.60371.70385.55384.694,48,74,433
22-Dec-2020354.00365.70349.45364.20363.3881,86,039
21-Dec-2020362.50367.45348.35353.95353.1696,65,063
18-Dec-2020358.95365.80357.50363.55362.731,73,98,081
17-Dec-2020358.40359.25355.50356.90356.1041,65,371
16-Dec-2020353.90358.95353.20358.40357.6066,66,272
15-Dec-2020349.30353.90347.50352.70351.9172,31,781
14-Dec-2020353.50354.55347.10349.35348.571,15,01,839
11-Dec-2020357.40360.00352.65353.50352.7158,63,616
10-Dec-2020356.20358.00352.75355.90355.1068,97,397
09-Dec-2020367.75367.75357.50359.50358.691,81,37,688
08-Dec-2020360.30365.00358.40363.70362.881,18,13,301
07-Dec-2020362.00362.75357.50358.45357.6583,92,383
04-Dec-2020361.10362.40359.00360.80359.9974,27,393
03-Dec-2020364.00364.00358.00360.30359.491,06,97,045
02-Dec-2020354.45360.30354.20358.90358.0994,34,077
01-Dec-2020352.70353.90346.25352.85352.061,06,93,567
27-Nov-2020354.85357.50347.85350.50349.711,24,02,084
26-Nov-2020351.00356.40347.20354.85354.0573,66,370
25-Nov-2020357.90358.80349.55350.00349.2168,12,338
24-Nov-2020359.00361.40355.00355.50354.701,00,92,441
23-Nov-2020348.00357.40346.00355.85355.051,03,33,347
20-Nov-2020343.80348.50342.05346.30345.5261,81,393
19-Nov-2020347.70349.50341.60342.60341.831,10,56,851
18-Nov-2020349.75352.35341.80345.30344.5374,07,808
17-Nov-2020347.00350.50343.70348.70347.9266,53,834
14-Nov-2020------
13-Nov-2020344.50346.25342.70344.15343.3847,27,888
12-Nov-2020348.00350.70344.30345.55344.7751,14,424
11-Nov-2020344.50347.75341.50346.75345.9776,37,879
10-Nov-2020350.75350.75341.15342.30341.5390,49,620
09-Nov-2020350.00352.80347.00351.95351.1671,07,285
06-Nov-2020346.15349.00343.40345.75344.9754,57,793
05-Nov-2020347.95349.00344.05345.40344.6356,02,436
04-Nov-2020338.00351.55337.50342.95342.181,53,81,900
03-Nov-2020335.50339.45332.65335.65334.9047,57,798
02-Nov-2020341.75341.75333.70334.80334.0548,31,133
30-Oct-2020339.25345.00338.45340.70339.941,14,95,534
29-Oct-2020333.65340.00331.15337.45336.6972,39,961
28-Oct-2020335.75339.85334.40335.65334.9089,84,589
27-Oct-2020338.30339.75331.05334.05333.3099,10,578
26-Oct-2020343.70344.90336.70339.80339.0486,95,169
23-Oct-2020346.90347.10341.30342.40341.6386,73,048
22-Oct-2020341.00348.20340.85344.45343.6895,41,248
21-Oct-2020349.60350.10339.10343.45342.6899,67,461
20-Oct-2020344.75349.50341.85346.75345.971,69,96,774
19-Oct-2020342.45346.50338.65343.20342.431,28,46,874
16-Oct-2020342.90348.10338.60339.65338.892,52,44,229
15-Oct-2020351.00354.25338.95341.60340.833,89,61,179
14-Oct-2020365.00365.00348.30350.45349.667,41,31,951
13-Oct-2020377.30381.70372.95375.95375.113,60,88,143
12-Oct-2020377.00379.80369.10377.50376.655,29,65,959
09-Oct-2020362.00376.10357.25374.00373.165,54,30,752
08-Oct-2020351.00367.75346.45359.45358.6410,72,70,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...