BSE - Delayed Quote INR

Wipro Limited (WIPRO.BO)

Compare
293.85
-6.75
(-2.25%)
As of 12:48:27 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 298.05 299.10 292.35 293.85 293.85 593,740
Jan 10, 2025 292.55 303.25 292.55 300.60 300.60 654,213
Jan 9, 2025 297.40 297.50 291.45 292.15 292.15 726,091
Jan 8, 2025 293.75 298.35 289.30 297.50 297.50 276,519
Jan 7, 2025 294.20 297.45 291.35 293.75 293.75 225,960
Jan 6, 2025 294.65 297.55 290.40 294.20 294.20 901,570
Jan 3, 2025 303.50 303.60 294.00 294.45 294.45 658,543
Jan 2, 2025 300.00 304.40 297.20 303.65 303.65 1,048,253
Jan 1, 2025 300.95 303.40 299.05 300.30 300.30 320,998
Dec 31, 2024 301.70 302.95 295.30 302.00 302.00 224,844
Dec 30, 2024 309.65 309.65 302.80 303.65 303.65 926,444
Dec 27, 2024 305.95 310.80 304.90 309.10 309.10 224,891
Dec 26, 2024 306.15 306.85 303.90 304.50 304.50 1,106,979
Dec 24, 2024 307.85 309.25 302.70 305.25 305.25 1,346,568
Dec 23, 2024 306.25 310.60 305.05 307.90 307.90 236,866
Dec 20, 2024 315.55 319.95 304.50 305.15 305.15 565,306
Dec 19, 2024 306.00 313.00 301.05 312.70 312.70 799,968
Dec 18, 2024 308.80 313.25 308.75 312.65 312.65 305,575
Dec 17, 2024 311.95 311.95 307.40 308.80 308.80 268,343
Dec 16, 2024 310.10 311.45 307.15 309.10 309.10 474,395
Dec 13, 2024 309.05 310.95 304.20 310.00 310.00 252,949
Dec 12, 2024 308.95 313.75 307.55 309.00 309.00 667,006
Dec 11, 2024 308.65 309.90 305.55 309.00 309.00 249,728
Dec 10, 2024 306.90 310.35 303.40 307.90 307.90 985,512
Dec 9, 2024 297.85 305.70 293.90 304.15 304.15 372,377
Dec 6, 2024 299.45 299.45 296.00 297.25 297.25 635,129
Dec 5, 2024 295.35 300.85 293.80 299.30 299.30 707,762
Dec 4, 2024 295.00 297.00 291.85 294.15 294.15 624,683
Dec 3, 2024 2:1 Stock Splits
Dec 3, 2024 295.50 295.50 289.50 291.70 291.70 680,966
Dec 2, 2024 291.50 292.70 289.25 292.27 292.27 857,908
Nov 29, 2024 287.88 290.40 286.00 288.98 288.98 495,480
Nov 28, 2024 292.52 292.98 285.30 286.15 286.15 674,616
Nov 27, 2024 296.52 298.00 290.88 291.35 291.35 1,380,950
Nov 26, 2024 292.50 295.00 289.65 294.52 294.52 992,654
Nov 25, 2024 288.98 293.75 287.00 291.38 291.38 655,678
Nov 22, 2024 280.63 286.73 279.05 285.70 285.70 2,198,778
Nov 21, 2024 280.02 283.73 277.65 278.60 278.60 712,788
Nov 19, 2024 277.67 284.75 277.40 280.83 280.83 1,010,236
Nov 18, 2024 283.13 283.13 270.13 276.50 276.50 1,555,010
Nov 14, 2024 284.48 287.25 282.08 283.00 283.00 740,980
Nov 13, 2024 285.33 286.75 282.83 284.48 284.48 747,058
Nov 12, 2024 289.27 289.77 284.52 285.20 285.20 1,066,096
Nov 11, 2024 284.95 291.50 282.90 286.13 286.13 814,820
Nov 8, 2024 284.40 289.40 282.50 284.42 284.42 1,646,230
Nov 7, 2024 283.48 284.85 277.30 281.63 281.63 729,860
Nov 6, 2024 274.38 282.95 270.50 282.02 282.02 714,896
Nov 5, 2024 271.77 272.58 270.27 271.83 271.83 458,422
Nov 4, 2024 275.67 276.27 267.25 270.20 270.20 617,144
Nov 1, 2024 276.35 276.88 275.05 275.58 275.58 309,100
Oct 31, 2024 282.45 283.20 274.15 275.90 275.90 1,195,640
Oct 30, 2024 281.10 289.27 280.75 282.75 282.75 1,647,998
Oct 29, 2024 279.58 281.63 276.70 281.10 281.10 1,030,104
Oct 28, 2024 272.35 279.88 271.50 279.40 279.40 582,894
Oct 25, 2024 274.50 275.50 270.25 271.60 271.60 1,501,474
Oct 24, 2024 273.98 275.17 272.73 273.48 273.48 1,072,624
Oct 23, 2024 273.73 277.15 271.13 273.58 273.58 1,359,332
Oct 22, 2024 275.00 277.75 271.90 272.80 272.80 1,190,436
Oct 21, 2024 277.42 280.92 273.38 273.92 273.92 2,976,106
Oct 18, 2024 266.08 279.00 262.45 274.35 274.35 4,109,542
Oct 17, 2024 268.38 268.95 262.48 264.40 264.40 1,613,144
Oct 16, 2024 266.25 269.33 264.55 266.13 266.13 1,164,914
Oct 15, 2024 276.70 276.70 265.40 266.48 266.48 866,004
Oct 14, 2024 269.42 275.85 268.20 274.73 274.73 2,850,736
Oct 11, 2024 260.92 267.10 260.80 264.48 264.48 1,490,966
Oct 10, 2024 267.50 268.65 261.67 262.45 262.45 1,267,786
Oct 9, 2024 265.05 269.30 264.42 265.73 265.73 2,066,938
Oct 8, 2024 265.80 266.83 260.17 263.40 263.40 2,585,110
Oct 7, 2024 269.00 270.73 263.00 265.70 265.70 587,130
Oct 4, 2024 264.23 270.98 264.23 266.75 266.75 884,072
Oct 3, 2024 268.52 271.02 263.25 264.95 264.95 810,958
Oct 1, 2024 271.25 274.80 270.02 273.33 273.33 452,258
Sep 30, 2024 269.50 272.05 267.13 270.67 270.67 295,432
Sep 27, 2024 273.52 279.27 270.35 270.85 270.85 1,630,466
Sep 26, 2024 268.65 271.55 267.75 270.95 270.95 922,010
Sep 25, 2024 268.88 269.58 265.40 268.15 268.15 290,120
Sep 24, 2024 266.00 270.90 264.75 269.58 269.58 505,574
Sep 23, 2024 269.40 270.20 266.08 267.27 267.27 545,580
Sep 20, 2024 269.33 270.00 265.75 269.40 269.40 902,360
Sep 19, 2024 271.02 275.75 264.73 266.63 266.63 878,766
Sep 18, 2024 275.45 275.45 266.48 268.90 268.90 814,872
Sep 17, 2024 274.17 277.33 273.63 275.83 275.83 289,542
Sep 16, 2024 276.50 278.38 274.33 275.75 275.75 1,154,780
Sep 13, 2024 266.52 276.25 265.45 275.33 275.33 1,519,360
Sep 12, 2024 260.00 265.92 259.00 264.92 264.92 803,980
Sep 11, 2024 262.50 263.05 256.65 257.27 257.27 228,900
Sep 10, 2024 259.70 264.00 256.95 262.80 262.80 552,236
Sep 9, 2024 257.77 260.77 257.02 257.42 257.42 901,226
Sep 6, 2024 262.00 264.92 259.17 260.25 260.25 1,095,972
Sep 5, 2024 260.50 262.90 259.80 262.45 262.45 938,918
Sep 4, 2024 263.02 264.23 258.42 259.58 259.58 1,472,832
Sep 3, 2024 266.58 270.30 264.80 268.08 268.08 1,304,294
Sep 2, 2024 269.10 271.00 265.95 266.08 266.08 1,190,790
Aug 30, 2024 271.20 271.20 267.83 269.10 269.10 1,189,614
Aug 29, 2024 267.58 270.90 267.02 269.30 269.30 2,118,700
Aug 28, 2024 260.48 268.92 258.95 267.30 267.30 966,616
Aug 27, 2024 260.15 261.60 258.08 258.55 258.55 502,424
Aug 26, 2024 258.63 262.38 258.30 259.95 259.95 866,608
Aug 23, 2024 260.23 260.35 255.77 256.17 256.17 888,996
Aug 22, 2024 263.52 265.25 259.13 259.38 259.38 793,948
Aug 21, 2024 261.98 263.90 260.52 262.83 262.83 201,354
Aug 20, 2024 260.00 263.77 260.00 262.30 262.30 346,428
Aug 19, 2024 258.30 261.50 256.83 259.75 259.75 781,126
Aug 16, 2024 251.05 258.75 249.05 258.20 258.20 820,610
Aug 14, 2024 246.25 248.35 245.40 247.55 247.55 164,954
Aug 13, 2024 244.50 246.35 243.70 245.20 245.20 220,928
Aug 12, 2024 242.63 246.75 242.63 244.48 244.48 545,882
Aug 9, 2024 247.95 248.25 244.88 245.65 245.65 561,684
Aug 8, 2024 248.48 248.48 243.10 243.52 243.52 652,596
Aug 7, 2024 248.63 250.00 246.48 248.75 248.75 206,730
Aug 6, 2024 243.88 249.63 243.50 244.73 244.73 903,770
Aug 5, 2024 245.00 247.90 240.15 242.60 242.60 595,666
Aug 2, 2024 256.23 259.50 250.40 251.00 251.00 1,665,054
Aug 1, 2024 261.25 263.35 258.75 260.77 260.77 790,124
Jul 31, 2024 261.60 262.50 259.75 261.02 261.02 446,634
Jul 30, 2024 262.10 263.42 259.98 260.75 260.75 292,100
Jul 29, 2024 263.95 265.35 261.42 262.10 262.10 942,434
Jul 26, 2024 254.52 264.25 254.50 262.50 262.50 1,306,088
Jul 25, 2024 248.27 253.82 246.80 253.40 253.40 544,548
Jul 24, 2024 251.00 253.23 249.85 250.02 250.02 815,758
Jul 23, 2024 254.68 254.68 243.32 250.27 250.27 936,918
Jul 22, 2024 260.00 263.15 250.90 252.88 252.88 4,509,380
Jul 19, 2024 290.00 290.00 277.50 278.63 278.63 1,991,074
Jul 18, 2024 277.65 287.20 277.65 286.60 286.60 980,236
Jul 16, 2024 280.10 281.30 278.33 279.80 279.80 458,066
Jul 15, 2024 283.60 283.65 278.13 279.67 279.67 586,100
Jul 12, 2024 271.17 282.35 270.75 280.02 280.02 4,540,702
Jul 11, 2024 267.95 269.80 265.00 267.17 267.17 290,252
Jul 10, 2024 270.17 271.58 265.98 267.63 267.63 479,756
Jul 9, 2024 271.75 272.00 268.67 270.40 270.40 805,360
Jul 8, 2024 267.52 271.20 267.50 270.63 270.63 488,370
Jul 5, 2024 265.98 268.30 264.80 267.50 267.50 1,187,160
Jul 4, 2024 270.65 274.35 264.50 265.23 265.23 1,742,486
Jul 3, 2024 271.42 272.63 267.73 269.52 269.52 557,780
Jul 2, 2024 265.00 272.50 264.45 269.05 269.05 1,297,750
Jul 1, 2024 257.75 267.75 256.90 263.63 263.63 3,100,074
Jun 28, 2024 256.77 258.25 253.00 257.45 257.45 1,298,858
Jun 27, 2024 247.13 255.95 244.57 255.35 255.35 1,101,332
Jun 26, 2024 248.35 249.88 246.90 247.57 247.57 682,370
Jun 25, 2024 245.02 249.00 244.70 248.52 248.52 278,818
Jun 24, 2024 244.13 247.50 244.13 245.23 245.23 811,350
Jun 21, 2024 248.50 250.35 244.50 245.27 245.27 3,117,812
Jun 20, 2024 248.30 248.55 244.23 245.25 245.25 413,636
Jun 19, 2024 245.98 248.50 243.32 247.80 247.80 1,543,696
Jun 18, 2024 241.43 246.48 240.30 245.93 245.93 1,219,966
Jun 14, 2024 242.50 242.77 237.75 238.68 238.68 417,354
Jun 13, 2024 240.27 242.68 240.00 241.20 241.20 1,130,552
Jun 12, 2024 239.35 242.23 237.88 238.45 238.45 413,956
Jun 11, 2024 239.07 239.55 237.25 237.98 237.98 447,966
Jun 10, 2024 246.88 246.88 236.77 237.50 237.50 948,212
Jun 7, 2024 235.48 243.13 234.27 242.23 242.23 6,419,170
Jun 6, 2024 227.77 231.00 226.38 230.50 230.50 1,214,912
Jun 5, 2024 219.98 227.40 219.63 225.77 225.77 428,678
Jun 4, 2024 223.88 223.88 208.40 218.90 218.90 731,356
Jun 3, 2024 224.13 225.00 220.82 221.98 221.98 438,814
May 31, 2024 218.48 221.00 217.80 218.88 218.88 1,345,130
May 30, 2024 224.63 224.65 217.57 218.48 218.48 1,125,332
May 29, 2024 227.50 227.73 224.68 225.45 225.45 178,532
May 28, 2024 226.52 228.60 226.50 228.00 228.00 632,986
May 27, 2024 231.25 231.25 225.77 226.27 226.27 661,128
May 24, 2024 234.23 235.25 231.00 231.75 231.75 1,003,826
May 23, 2024 231.50 234.00 231.00 232.95 232.95 354,430
May 22, 2024 231.50 231.82 229.45 230.63 230.63 220,404
May 21, 2024 231.50 232.43 229.93 230.43 230.43 288,672
May 17, 2024 232.25 232.25 229.90 230.52 230.52 325,296
May 16, 2024 230.02 233.75 228.15 232.18 232.18 307,396
May 15, 2024 228.18 229.63 227.40 229.05 229.05 191,180
May 14, 2024 226.18 229.95 226.13 228.18 228.18 362,846
May 13, 2024 225.85 226.57 222.50 226.05 226.05 149,338
May 10, 2024 228.27 228.77 225.10 225.85 225.85 412,060
May 9, 2024 230.43 232.25 227.05 227.48 227.48 258,682
May 8, 2024 232.18 233.18 230.68 231.45 231.45 257,314
May 7, 2024 231.00 232.77 227.00 231.73 231.73 611,406
May 6, 2024 228.80 231.25 228.38 229.13 229.13 219,094
May 3, 2024 230.00 230.82 226.65 228.43 228.43 322,840
May 2, 2024 231.48 231.48 227.77 228.63 228.63 389,002
Apr 30, 2024 231.77 233.30 230.63 231.15 231.15 463,732
Apr 29, 2024 233.13 234.00 230.80 231.48 231.48 571,878
Apr 26, 2024 230.65 237.85 230.65 232.32 232.32 1,792,580
Apr 25, 2024 229.13 231.15 227.95 230.50 230.50 723,598
Apr 24, 2024 231.18 232.35 229.30 230.10 230.10 179,476
Apr 23, 2024 233.82 233.82 230.10 231.00 231.00 272,178
Apr 22, 2024 226.25 233.00 225.00 230.98 230.98 1,373,482
Apr 19, 2024 220.00 227.00 218.50 226.43 226.43 920,702
Apr 18, 2024 226.00 227.70 221.50 222.15 222.15 1,442,780
Apr 16, 2024 226.77 229.32 222.48 224.30 224.30 702,536
Apr 15, 2024 230.75 234.18 229.10 229.63 229.63 1,241,192
Apr 12, 2024 238.85 240.10 235.02 235.45 235.45 699,218
Apr 10, 2024 238.75 239.68 236.55 238.63 238.63 673,692
Apr 9, 2024 242.25 242.65 237.68 237.90 237.90 995,998
Apr 8, 2024 245.00 245.50 239.20 239.95 239.95 1,344,444
Apr 5, 2024 243.77 243.77 241.20 242.60 242.60 559,596
Apr 4, 2024 243.23 245.75 239.85 243.75 243.75 1,021,220
Apr 3, 2024 240.00 243.93 238.13 241.68 241.68 670,494
Apr 2, 2024 241.05 241.35 239.88 240.60 240.60 450,180
Apr 1, 2024 241.45 243.23 240.80 242.50 242.50 212,412
Mar 28, 2024 238.48 241.52 237.70 240.02 240.02 469,218
Mar 27, 2024 240.98 240.98 235.70 236.10 236.10 520,008
Mar 26, 2024 243.52 245.38 239.52 239.88 239.88 388,254
Mar 22, 2024 244.02 245.23 239.73 243.52 243.52 1,684,116
Mar 21, 2024 250.00 252.63 249.23 250.35 250.35 722,268
Mar 20, 2024 247.63 250.70 244.70 246.80 246.80 250,386
Mar 19, 2024 254.95 254.95 246.50 247.40 247.40 652,466
Mar 18, 2024 258.73 258.80 254.50 255.18 255.18 149,236
Mar 15, 2024 257.95 259.00 253.15 258.40 258.40 553,048
Mar 14, 2024 251.23 259.42 247.52 258.80 258.80 304,412
Mar 13, 2024 256.75 259.25 248.50 252.18 252.18 464,724
Mar 12, 2024 256.50 261.23 254.00 255.32 255.32 338,522
Mar 11, 2024 258.13 259.38 256.15 257.20 257.20 711,470
Mar 7, 2024 257.48 260.10 255.15 257.92 257.92 422,378
Mar 6, 2024 256.52 257.50 250.00 256.52 256.52 982,108
Mar 5, 2024 258.58 260.25 255.30 256.65 256.65 292,188
Mar 4, 2024 261.15 263.13 259.50 260.13 260.13 216,154
Mar 1, 2024 261.98 262.50 258.67 259.58 259.58 1,363,942
Feb 29, 2024 258.02 261.98 256.65 259.58 259.58 566,052
Feb 28, 2024 265.70 265.70 257.52 258.55 258.55 342,162
Feb 27, 2024 267.40 268.70 263.85 265.67 265.67 343,172
Feb 26, 2024 268.00 268.02 263.10 266.10 266.10 212,100
Feb 23, 2024 267.75 270.50 266.65 268.02 268.02 1,303,444
Feb 22, 2024 261.83 266.50 260.85 265.63 265.63 318,292
Feb 21, 2024 268.00 268.00 259.75 260.58 260.58 442,428
Feb 20, 2024 267.65 269.10 263.10 265.90 265.90 336,402
Feb 19, 2024 273.05 273.05 265.63 267.63 267.63 2,092,580
Feb 16, 2024 260.60 272.50 260.52 271.55 271.55 1,538,894
Feb 15, 2024 258.08 261.50 256.58 259.13 259.13 425,674
Feb 14, 2024 252.02 258.25 248.60 257.02 257.02 3,611,934
Feb 13, 2024 251.02 256.58 245.82 256.08 256.08 907,082
Feb 12, 2024 245.35 255.32 245.35 250.70 250.70 1,631,796
Feb 9, 2024 244.68 247.27 241.25 245.15 245.15 1,004,844
Feb 8, 2024 248.48 250.00 242.63 244.45 244.45 331,646
Feb 7, 2024 250.80 250.80 246.43 247.55 247.55 273,974
Feb 6, 2024 242.02 250.80 242.02 249.80 249.80 856,184
Feb 5, 2024 241.50 244.60 239.65 241.15 241.15 387,038
Feb 2, 2024 237.50 243.18 237.25 241.50 241.50 711,468
Feb 1, 2024 238.82 238.82 235.27 235.57 235.57 227,138
Jan 31, 2024 236.20 239.85 234.50 238.90 238.90 270,234
Jan 30, 2024 237.32 241.25 235.80 236.20 236.20 440,594
Jan 29, 2024 234.98 238.48 234.98 236.48 236.48 297,118
Jan 25, 2024 239.38 239.68 234.38 234.98 234.98 559,946
Jan 24, 2024 1.00 Dividend
Jan 24, 2024 235.15 239.43 234.00 239.00 239.00 1,069,612
Jan 23, 2024 239.35 243.00 233.43 234.95 233.95 1,591,844
Jan 19, 2024 244.00 246.60 241.80 242.50 241.47 916,900
Jan 18, 2024 240.30 244.32 234.25 241.13 240.10 939,696
Jan 17, 2024 237.82 245.63 236.00 241.15 240.12 2,767,924
Jan 16, 2024 247.93 247.93 240.30 242.50 241.47 1,451,896
Jan 15, 2024 255.98 263.23 244.48 247.27 246.22 10,096,610

Related Tickers

TCS.BO Tata Consultancy Services Limited
4,313.00
+1.11%
 
INFY.BO Infosys Limited
1,976.00
+0.47%
 
BSOFT.NS Birlasoft Limited
538.10
-2.40%
 
HCLTECH.NS HCL Technologies Limited
1,997.00
+0.10%
 
TECHM.NS Tech Mahindra Limited
1,670.55
-2.05%
 
TECHM.BO Tech Mahindra Limited
1,671.35
-1.99%
 
INFY.NS Infosys Limited
1,974.25
+0.37%
 
KPITTECH.NS KPIT Technologies Limited
1,320.25
-3.61%
 
DSSL.NS Dynacons Systems & Solutions Limited
1,336.50
-5.01%
 
TATATECH.BO Tata Technologies Limited
798.80
-4.24%