India markets closed
BSE SENSEX
49,099.99-1,939.32(-3.80%)Nifty 50
14,529.15-568.20(-3.76%)USD/INR
73.9170+1.1760(+1.62%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26-Feb-2021 | 417.95 | 419.85 | 408.00 | 410.30 | 410.30 | 1,17,31,941 |
| 25-Feb-2021 | 423.10 | 429.00 | 420.45 | 421.30 | 421.30 | 91,10,392 |
| 24-Feb-2021 | 417.70 | 425.80 | 414.75 | 423.10 | 423.10 | 50,60,297 |
| 23-Feb-2021 | 419.70 | 426.00 | 414.30 | 415.50 | 415.50 | 89,92,353 |
| 22-Feb-2021 | 430.70 | 432.85 | 416.00 | 418.70 | 418.70 | 1,06,66,087 |
| 19-Feb-2021 | 433.15 | 435.75 | 426.10 | 429.95 | 429.95 | 84,78,666 |
| 18-Feb-2021 | 430.30 | 436.65 | 429.35 | 432.95 | 432.95 | 83,85,736 |
| 17-Feb-2021 | 435.90 | 439.00 | 428.50 | 430.20 | 430.20 | 73,90,192 |
| 16-Feb-2021 | 446.00 | 447.80 | 433.80 | 437.55 | 437.55 | 1,24,53,798 |
| 15-Feb-2021 | 444.60 | 444.90 | 436.80 | 439.70 | 439.70 | 78,44,877 |
| 12-Feb-2021 | 440.00 | 449.20 | 439.60 | 442.00 | 442.00 | 1,92,80,834 |
| 11-Feb-2021 | 439.00 | 440.50 | 433.40 | 437.00 | 437.00 | 92,37,026 |
| 10-Feb-2021 | 442.00 | 444.15 | 435.00 | 439.00 | 439.00 | 1,06,07,735 |
| 09-Feb-2021 | 440.25 | 451.75 | 435.20 | 439.35 | 439.35 | 2,94,74,830 |
| 08-Feb-2021 | 430.35 | 437.70 | 426.30 | 435.30 | 435.30 | 1,25,16,340 |
| 05-Feb-2021 | 432.00 | 433.40 | 420.55 | 425.55 | 425.55 | 86,79,026 |
| 04-Feb-2021 | 433.50 | 436.90 | 428.25 | 429.90 | 429.90 | 71,93,299 |
| 03-Feb-2021 | 430.20 | 439.95 | 430.20 | 433.50 | 433.50 | 98,97,666 |
| 02-Feb-2021 | 428.00 | 435.55 | 423.65 | 428.35 | 428.35 | 1,33,10,498 |
| 01-Feb-2021 | 416.10 | 423.80 | 408.20 | 421.50 | 421.50 | 1,50,81,852 |
| 29-Jan-2021 | 437.40 | 437.70 | 415.55 | 417.90 | 417.90 | 1,56,32,421 |
| 28-Jan-2021 | 443.25 | 448.60 | 427.30 | 431.90 | 431.90 | 1,48,12,435 |
| 27-Jan-2021 | 438.00 | 454.75 | 437.25 | 446.45 | 446.45 | 2,95,90,210 |
| 25-Jan-2021 | 445.15 | 451.00 | 435.15 | 437.25 | 437.25 | 73,80,169 |
| 22-Jan-2021 | 447.45 | 452.00 | 440.45 | 444.75 | 444.75 | 1,13,98,812 |
| 22-Jan-2021 | 1 Dividend | |||||
| 21-Jan-2021 | 451.60 | 453.45 | 442.30 | 445.80 | 444.80 | 1,59,11,377 |
| 20-Jan-2021 | 434.00 | 447.85 | 433.00 | 444.95 | 443.95 | 2,44,19,679 |
| 19-Jan-2021 | 433.00 | 439.55 | 427.70 | 430.25 | 429.28 | 1,56,77,790 |
| 18-Jan-2021 | 441.00 | 445.00 | 429.10 | 431.55 | 430.58 | 2,15,10,587 |
| 15-Jan-2021 | 454.75 | 459.40 | 436.60 | 438.55 | 437.57 | 2,53,07,779 |
| 14-Jan-2021 | 452.00 | 466.00 | 430.00 | 454.35 | 453.33 | 7,15,51,807 |
| 13-Jan-2021 | 461.00 | 467.45 | 452.80 | 459.00 | 457.97 | 2,91,90,193 |
| 12-Jan-2021 | 447.95 | 460.75 | 442.40 | 457.70 | 456.67 | 2,21,34,465 |
| 11-Jan-2021 | 436.00 | 451.00 | 435.00 | 446.80 | 445.80 | 4,73,34,018 |
| 08-Jan-2021 | 407.50 | 432.65 | 407.25 | 430.20 | 429.24 | 4,09,93,230 |
| 07-Jan-2021 | 412.25 | 413.00 | 403.85 | 406.75 | 405.84 | 1,23,44,755 |
| 06-Jan-2021 | 405.00 | 417.40 | 403.30 | 406.40 | 405.49 | 2,24,86,300 |
| 05-Jan-2021 | 394.10 | 409.80 | 393.50 | 406.30 | 405.39 | 2,51,56,747 |
| 04-Jan-2021 | 390.00 | 397.95 | 387.80 | 396.40 | 395.51 | 97,55,721 |
| 01-Jan-2021 | 385.05 | 390.75 | 385.05 | 388.10 | 387.23 | 50,42,336 |
| 31-Dec-2020 | 381.20 | 387.60 | 381.20 | 386.25 | 385.38 | 63,94,605 |
| 30-Dec-2020 | 385.00 | 386.60 | 382.80 | 384.40 | 383.54 | 71,88,435 |
| 29-Dec-2020 | 384.00 | 390.50 | 383.10 | 385.00 | 384.14 | 1,14,59,126 |
| 28-Dec-2020 | 383.45 | 386.40 | 382.00 | 382.90 | 382.04 | 47,25,879 |
| 24-Dec-2020 | 386.45 | 386.70 | 378.65 | 382.20 | 381.34 | 1,22,40,172 |
| 23-Dec-2020 | 374.00 | 387.60 | 371.70 | 385.55 | 384.69 | 4,48,74,433 |
| 22-Dec-2020 | 354.00 | 365.70 | 349.45 | 364.20 | 363.38 | 81,86,039 |
| 21-Dec-2020 | 362.50 | 367.45 | 348.35 | 353.95 | 353.16 | 96,65,063 |
| 18-Dec-2020 | 358.95 | 365.80 | 357.50 | 363.55 | 362.73 | 1,73,98,081 |
| 17-Dec-2020 | 358.40 | 359.25 | 355.50 | 356.90 | 356.10 | 41,65,371 |
| 16-Dec-2020 | 353.90 | 358.95 | 353.20 | 358.40 | 357.60 | 66,66,272 |
| 15-Dec-2020 | 349.30 | 353.90 | 347.50 | 352.70 | 351.91 | 72,31,781 |
| 14-Dec-2020 | 353.50 | 354.55 | 347.10 | 349.35 | 348.57 | 1,15,01,839 |
| 11-Dec-2020 | 357.40 | 360.00 | 352.65 | 353.50 | 352.71 | 58,63,616 |
| 10-Dec-2020 | 356.20 | 358.00 | 352.75 | 355.90 | 355.10 | 68,97,397 |
| 09-Dec-2020 | 367.75 | 367.75 | 357.50 | 359.50 | 358.69 | 1,81,37,688 |
| 08-Dec-2020 | 360.30 | 365.00 | 358.40 | 363.70 | 362.88 | 1,18,13,301 |
| 07-Dec-2020 | 362.00 | 362.75 | 357.50 | 358.45 | 357.65 | 83,92,383 |
| 04-Dec-2020 | 361.10 | 362.40 | 359.00 | 360.80 | 359.99 | 74,27,393 |
| 03-Dec-2020 | 364.00 | 364.00 | 358.00 | 360.30 | 359.49 | 1,06,97,045 |
| 02-Dec-2020 | 354.45 | 360.30 | 354.20 | 358.90 | 358.09 | 94,34,077 |
| 01-Dec-2020 | 352.70 | 353.90 | 346.25 | 352.85 | 352.06 | 1,06,93,567 |
| 27-Nov-2020 | 354.85 | 357.50 | 347.85 | 350.50 | 349.71 | 1,24,02,084 |
| 26-Nov-2020 | 351.00 | 356.40 | 347.20 | 354.85 | 354.05 | 73,66,370 |
| 25-Nov-2020 | 357.90 | 358.80 | 349.55 | 350.00 | 349.21 | 68,12,338 |
| 24-Nov-2020 | 359.00 | 361.40 | 355.00 | 355.50 | 354.70 | 1,00,92,441 |
| 23-Nov-2020 | 348.00 | 357.40 | 346.00 | 355.85 | 355.05 | 1,03,33,347 |
| 20-Nov-2020 | 343.80 | 348.50 | 342.05 | 346.30 | 345.52 | 61,81,393 |
| 19-Nov-2020 | 347.70 | 349.50 | 341.60 | 342.60 | 341.83 | 1,10,56,851 |
| 18-Nov-2020 | 349.75 | 352.35 | 341.80 | 345.30 | 344.53 | 74,07,808 |
| 17-Nov-2020 | 347.00 | 350.50 | 343.70 | 348.70 | 347.92 | 66,53,834 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 344.50 | 346.25 | 342.70 | 344.15 | 343.38 | 47,27,888 |
| 12-Nov-2020 | 348.00 | 350.70 | 344.30 | 345.55 | 344.77 | 51,14,424 |
| 11-Nov-2020 | 344.50 | 347.75 | 341.50 | 346.75 | 345.97 | 76,37,879 |
| 10-Nov-2020 | 350.75 | 350.75 | 341.15 | 342.30 | 341.53 | 90,49,620 |
| 09-Nov-2020 | 350.00 | 352.80 | 347.00 | 351.95 | 351.16 | 71,07,285 |
| 06-Nov-2020 | 346.15 | 349.00 | 343.40 | 345.75 | 344.97 | 54,57,793 |
| 05-Nov-2020 | 347.95 | 349.00 | 344.05 | 345.40 | 344.63 | 56,02,436 |
| 04-Nov-2020 | 338.00 | 351.55 | 337.50 | 342.95 | 342.18 | 1,53,81,900 |
| 03-Nov-2020 | 335.50 | 339.45 | 332.65 | 335.65 | 334.90 | 47,57,798 |
| 02-Nov-2020 | 341.75 | 341.75 | 333.70 | 334.80 | 334.05 | 48,31,133 |
| 30-Oct-2020 | 339.25 | 345.00 | 338.45 | 340.70 | 339.94 | 1,14,95,534 |
| 29-Oct-2020 | 333.65 | 340.00 | 331.15 | 337.45 | 336.69 | 72,39,961 |
| 28-Oct-2020 | 335.75 | 339.85 | 334.40 | 335.65 | 334.90 | 89,84,589 |
| 27-Oct-2020 | 338.30 | 339.75 | 331.05 | 334.05 | 333.30 | 99,10,578 |
| 26-Oct-2020 | 343.70 | 344.90 | 336.70 | 339.80 | 339.04 | 86,95,169 |
| 23-Oct-2020 | 346.90 | 347.10 | 341.30 | 342.40 | 341.63 | 86,73,048 |
| 22-Oct-2020 | 341.00 | 348.20 | 340.85 | 344.45 | 343.68 | 95,41,248 |
| 21-Oct-2020 | 349.60 | 350.10 | 339.10 | 343.45 | 342.68 | 99,67,461 |
| 20-Oct-2020 | 344.75 | 349.50 | 341.85 | 346.75 | 345.97 | 1,69,96,774 |
| 19-Oct-2020 | 342.45 | 346.50 | 338.65 | 343.20 | 342.43 | 1,28,46,874 |
| 16-Oct-2020 | 342.90 | 348.10 | 338.60 | 339.65 | 338.89 | 2,52,44,229 |
| 15-Oct-2020 | 351.00 | 354.25 | 338.95 | 341.60 | 340.83 | 3,89,61,179 |
| 14-Oct-2020 | 365.00 | 365.00 | 348.30 | 350.45 | 349.66 | 7,41,31,951 |
| 13-Oct-2020 | 377.30 | 381.70 | 372.95 | 375.95 | 375.11 | 3,60,88,143 |
| 12-Oct-2020 | 377.00 | 379.80 | 369.10 | 377.50 | 376.65 | 5,29,65,959 |
| 09-Oct-2020 | 362.00 | 376.10 | 357.25 | 374.00 | 373.16 | 5,54,30,752 |
| 08-Oct-2020 | 351.00 | 367.75 | 346.45 | 359.45 | 358.64 | 10,72,70,246 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
