Wipro Limited WIPRO
NSE · India · Technology Services
INR 159.35+0.85 (+0.54%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 159.35 | +0.54% | INR 158.61 | INR 160.95 | INR 157.25 | 18.52M |
| 2026-09-30 | INR 158.50 | +1.09% | INR 157.01 | INR 161.73 | INR 157.01 | 15.97M |
| 2026-09-29 | INR 156.79 | -2.95% | INR 161.00 | INR 162.43 | INR 156.79 | 164.45M |
| 2026-09-28 | INR 161.56 | -1.50% | INR 164.02 | INR 164.45 | INR 160.97 | 10.31M |
| 2026-09-25 | INR 164.02 | +0.23% | INR 163.05 | INR 164.50 | INR 161.66 | 9.70M |
| 2026-09-24 | INR 163.64 | -0.76% | INR 164.16 | INR 165.67 | INR 163.36 | 7.03M |
| 2026-09-23 | INR 164.90 | -0.66% | INR 164.70 | INR 165.70 | INR 164.10 | 10.86M |
| 2026-09-22 | INR 166.00 | +0.88% | INR 164.81 | INR 166.00 | INR 163.21 | 14.73M |
| 2026-09-21 | INR 164.55 | -1.37% | INR 165.24 | INR 165.50 | INR 163.34 | 9.28M |
| 2026-09-18 | INR 166.83 | +0.26% | INR 166.90 | INR 166.90 | INR 163.30 | 23.61M |
| 2026-09-17 | INR 166.40 | -0.29% | INR 165.75 | INR 167.60 | INR 165.02 | 9.13M |
| 2026-09-16 | INR 166.89 | -1.83% | INR 170.02 | INR 170.89 | INR 166.11 | 11.03M |
| 2026-09-15 | INR 170.00 | +1.55% | INR 172.20 | INR 173.35 | INR 169.01 | 11.72M |
| 2026-09-14 | INR 167.40 | 0.00% | INR 167.40 | INR 167.40 | INR 167.40 | 0 |
| 2026-09-11 | INR 167.40 | +0.66% | INR 165.20 | INR 167.75 | INR 165.16 | 8.48M |
| 2026-09-10 | INR 166.30 | -0.42% | INR 167.90 | INR 169.19 | INR 166.00 | 9.59M |
| 2026-09-09 | INR 167.00 | -2.62% | INR 168.70 | INR 169.15 | INR 166.37 | 12.00M |
| 2026-09-08 | INR 171.50 | -0.75% | INR 172.80 | INR 172.90 | INR 171.13 | 6.95M |
| 2026-09-07 | INR 172.80 | -2.04% | INR 175.89 | INR 176.47 | INR 172.65 | 10.72M |
| 2026-09-04 | INR 176.40 | +0.39% | INR 176.74 | INR 178.75 | INR 176.40 | 6.88M |
| 2026-09-03 | INR 175.72 | -0.77% | INR 177.50 | INR 178.04 | INR 175.72 | 6.50M |
| 2026-09-02 | INR 177.09 | -2.54% | INR 180.00 | INR 180.39 | INR 176.80 | 12.06M |
| 2026-09-01 | INR 181.70 | -1.52% | INR 181.00 | INR 182.10 | INR 178.50 | 6.81M |
| 2026-08-31 | INR 184.50 | +1.96% | INR 180.17 | INR 184.50 | INR 176.17 | 16.67M |
| 2026-08-28 | INR 180.95 | +2.58% | INR 178.25 | INR 181.85 | INR 178.25 | 14.69M |
| 2026-08-27 | INR 176.40 | -0.54% | INR 177.35 | INR 178.70 | INR 176.40 | 4.70M |
| 2026-08-26 | INR 177.35 | -1.52% | INR 180.09 | INR 180.95 | INR 176.66 | 9.36M |
| 2026-08-25 | INR 180.09 | -0.67% | INR 181.29 | INR 181.29 | INR 178.39 | 8.35M |
| 2026-08-24 | INR 181.31 | +0.29% | INR 181.00 | INR 183.92 | INR 180.56 | 9.44M |
| 2026-08-21 | INR 180.79 | -0.12% | INR 180.60 | INR 181.76 | INR 180.00 | 4.64M |
| 2026-08-20 | INR 181.00 | +0.81% | INR 181.56 | INR 182.46 | INR 180.51 | 5.36M |
| 2026-08-19 | INR 179.55 | +0.84% | INR 179.06 | INR 179.95 | INR 178.22 | 5.96M |
| 2026-08-18 | INR 178.06 | -2.11% | INR 181.90 | INR 181.99 | INR 178.06 | 7.07M |
| 2026-08-17 | INR 181.90 | -1.14% | INR 183.50 | INR 183.71 | INR 181.00 | 4.44M |
| 2026-08-14 | INR 184.00 | +0.49% | INR 183.55 | INR 185.84 | INR 183.10 | 7.37M |
| 2026-08-13 | INR 183.10 | -0.46% | INR 183.49 | INR 183.75 | INR 181.72 | 5.43M |
| 2026-08-12 | INR 183.94 | -0.36% | INR 184.51 | INR 185.00 | INR 181.91 | 8.62M |
| 2026-08-11 | INR 184.60 | -0.49% | INR 185.50 | INR 187.48 | INR 183.31 | 9.18M |
| 2026-08-10 | INR 185.50 | -1.08% | INR 187.53 | INR 187.89 | INR 185.00 | 5.34M |
| 2026-08-07 | INR 187.53 | +0.76% | INR 185.87 | INR 188.37 | INR 185.65 | 7.82M |
| 2026-08-06 | INR 186.12 | -0.47% | INR 186.00 | INR 188.24 | INR 185.41 | 6.63M |
| 2026-08-05 | INR 186.99 | +0.37% | INR 187.00 | INR 188.54 | INR 186.07 | 8.83M |
| 2026-08-04 | INR 186.30 | -1.25% | INR 189.00 | INR 189.40 | INR 186.30 | 11.90M |
| 2026-08-03 | INR 188.66 | +2.73% | INR 184.02 | INR 189.81 | INR 184.02 | 15.84M |
| 2026-07-31 | INR 183.65 | -1.44% | INR 184.85 | INR 185.24 | INR 180.83 | 18.76M |
| 2026-07-30 | INR 186.33 | +1.48% | INR 183.40 | INR 191.34 | INR 183.40 | 54.02M |
| 2026-07-29 | INR 183.61 | +1.37% | INR 183.00 | INR 185.76 | INR 181.45 | 26.15M |
| 2026-07-28 | INR 181.12 | +1.45% | INR 178.55 | INR 181.70 | INR 178.55 | 26.87M |
| 2026-07-27 | INR 178.53 | +0.80% | INR 177.50 | INR 178.78 | INR 175.61 | 12.50M |
| 2026-07-24 | INR 177.12 | +1.32% | INR 174.00 | INR 177.90 | INR 172.80 | 13.28M |
| 2026-07-23 | INR 174.82 | +0.22% | INR 173.81 | INR 175.56 | INR 173.31 | 9.06M |
| 2026-07-22 | INR 174.44 | -0.30% | INR 174.77 | INR 174.96 | INR 173.42 | 5.06M |
| 2026-07-21 | INR 174.97 | -0.80% | INR 176.11 | INR 177.50 | INR 174.50 | 11.35M |
| 2026-07-20 | INR 176.38 | +0.22% | INR 177.00 | INR 177.80 | INR 175.85 | 10.18M |
| 2026-07-17 | INR 176.00 | -0.98% | INR 173.55 | INR 176.26 | INR 173.55 | 22.96M |
| 2026-07-16 | INR 177.74 | +1.77% | INR 175.60 | INR 177.99 | INR 175.41 | 11.18M |
| 2026-07-15 | INR 174.65 | -1.41% | INR 175.12 | INR 176.60 | INR 174.49 | 10.40M |
| 2026-07-14 | INR 177.14 | -0.72% | INR 178.50 | INR 180.50 | INR 176.71 | 14.46M |
| 2026-07-13 | INR 178.43 | +1.69% | INR 174.60 | INR 179.95 | INR 174.36 | 22.42M |
| 2026-07-10 | INR 175.46 | +1.56% | INR 175.23 | INR 177.22 | INR 175.00 | 16.25M |
| 2026-07-09 | INR 172.76 | +0.02% | INR 173.00 | INR 174.29 | INR 171.65 | 10.27M |
| 2026-07-08 | INR 172.72 | -0.16% | INR 173.00 | INR 175.40 | INR 172.24 | 16.48M |
| 2026-07-07 | INR 173.00 | -0.76% | INR 173.90 | INR 176.20 | INR 172.77 | 18.84M |
| 2026-07-06 | INR 174.32 | -1.00% | INR 176.08 | INR 176.30 | INR 173.57 | 8.30M |
| 2026-07-03 | INR 176.08 | +1.20% | INR 176.20 | INR 178.14 | INR 174.59 | 29.54M |
| 2026-07-02 | INR 174.00 | +2.27% | INR 169.49 | INR 174.97 | INR 169.00 | 43.45M |
| 2026-07-01 | INR 170.13 | -0.15% | INR 171.00 | INR 172.15 | INR 169.25 | 34.64M |
| 2026-06-30 | INR 170.39 | -2.90% | INR 175.00 | INR 175.40 | INR 170.05 | 26.85M |
| 2026-06-29 | INR 175.48 | +0.27% | INR 176.28 | INR 176.69 | INR 174.60 | 24.48M |
| 2026-06-26 | INR 175.00 | 0.00% | INR 175.00 | INR 175.00 | INR 175.00 | 0 |
| 2026-06-25 | INR 175.00 | +0.30% | INR 176.00 | INR 176.39 | INR 172.69 | 21.54M |
| 2026-06-24 | INR 174.48 | -0.01% | INR 171.50 | INR 175.49 | INR 171.49 | 56.63M |
| 2026-06-23 | INR 174.49 | -3.16% | INR 179.50 | INR 179.50 | INR 174.00 | 23.95M |
| 2026-06-22 | INR 180.18 | -0.34% | INR 180.84 | INR 182.40 | INR 180.00 | 10.37M |
| 2026-06-19 | INR 180.80 | -1.12% | INR 176.76 | INR 181.48 | INR 174.89 | 37.47M |
| 2026-06-18 | INR 182.84 | -0.88% | INR 184.47 | INR 184.76 | INR 181.71 | 18.17M |
| 2026-06-17 | INR 184.47 | +0.99% | INR 184.00 | INR 185.25 | INR 183.58 | 16.13M |
| 2026-06-16 | INR 182.67 | +0.71% | INR 182.39 | INR 183.38 | INR 181.63 | 11.71M |
| 2026-06-15 | INR 181.38 | +0.69% | INR 183.00 | INR 183.00 | INR 180.91 | 13.87M |
| 2026-06-12 | INR 180.14 | +1.56% | INR 178.65 | INR 180.45 | INR 177.57 | 13.85M |
| 2026-06-11 | INR 177.37 | -0.87% | INR 176.97 | INR 178.20 | INR 175.83 | 14.47M |
| 2026-06-10 | INR 178.93 | -1.51% | INR 182.10 | INR 182.29 | INR 178.50 | 16.94M |
| 2026-06-09 | INR 181.67 | -0.05% | INR 183.97 | INR 184.35 | INR 180.60 | 28.38M |
| 2026-06-08 | INR 181.76 | -8.37% | INR 193.39 | INR 193.89 | INR 181.00 | 75.16M |
| 2026-06-05 | INR 198.37 | -2.91% | INR 191.52 | INR 199.00 | INR 188.15 | 43.54M |
| 2026-06-04 | INR 204.32 | +0.11% | INR 203.00 | INR 205.09 | INR 202.10 | 40.66M |
| 2026-06-03 | INR 204.10 | -2.74% | INR 208.00 | INR 208.40 | INR 202.00 | 62.28M |
| 2026-06-02 | INR 209.84 | +1.66% | INR 208.00 | INR 210.18 | INR 206.51 | 42.48M |
| 2026-06-01 | INR 206.41 | +1.06% | INR 205.10 | INR 207.75 | INR 205.10 | 26.49M |
| 2026-05-29 | INR 204.25 | +1.32% | INR 211.00 | INR 211.00 | INR 203.65 | 82.73M |