Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Wipro Limited (WIPRO.NS)

Compare
236.65
-10.60
(-4.29%)
At close: April 9 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025240.70242.30234.00236.65236.6519,063,559
Apr 8, 2025244.75249.50243.85247.25247.2513,806,651
Apr 7, 2025231.05243.85228.00242.90242.9013,011,904
Apr 4, 2025253.00253.95244.85246.30246.3014,639,785
Apr 3, 2025259.90260.50255.30256.35256.3512,262,561
Apr 2, 2025262.80265.55261.10263.60263.607,136,992
Apr 1, 2025260.35263.00258.50262.60262.608,388,635
Mar 28, 2025271.00271.85261.60262.25262.2514,283,389
Mar 27, 2025270.00273.55269.60272.20272.2014,783,522
Mar 26, 2025272.00272.25266.75267.40267.407,308,412
Mar 25, 2025272.00274.70269.35271.00271.0012,563,930
Mar 24, 2025267.05271.65265.40269.40269.409,269,617
Mar 21, 2025264.00269.55260.20264.30264.3022,659,168
Mar 20, 2025269.20273.95267.50268.00268.0017,038,774
Mar 19, 2025262.00266.50256.25265.70265.7014,044,300
Mar 18, 2025259.85259.85259.85259.85259.85-
Mar 17, 2025264.00265.20258.90259.85259.8512,697,926
Mar 13, 2025268.55271.10263.35264.00264.008,683,943
Mar 12, 2025277.70277.70262.20268.55268.5518,584,311
Mar 11, 2025277.00279.30273.20277.75277.758,602,609
Mar 10, 2025284.45285.65277.95280.90280.908,165,123
Mar 7, 2025287.40287.70282.90284.80284.808,097,300
Mar 6, 2025288.45292.00283.50285.90285.909,782,051
Mar 5, 2025281.40286.95278.65285.10285.1010,285,712
Mar 4, 2025279.00283.10276.30280.00280.009,331,785
Mar 3, 2025279.45286.35279.30283.55283.5511,471,554
Feb 28, 2025294.00294.00277.00277.65277.6517,458,839
Feb 27, 2025294.00295.80291.35294.50294.5015,555,649
Feb 25, 2025294.35296.30290.10291.30291.3010,810,040
Feb 24, 2025302.95303.30293.35295.05295.0512,600,963
Feb 21, 2025312.80312.80305.05306.35306.358,722,925
Feb 20, 2025311.20314.30310.25313.30313.307,697,134
Feb 19, 2025311.25316.50308.30314.10314.107,835,672
Feb 18, 2025305.35312.75305.35312.20312.2010,368,789
Feb 17, 2025308.10310.30302.00305.35305.357,507,772
Feb 14, 2025310.05312.40304.55308.10308.107,371,341
Feb 13, 2025310.30313.65306.95308.55308.558,832,731
Feb 12, 2025313.45315.75309.35310.20310.209,668,342
Feb 11, 2025319.50320.40311.60313.00313.0010,627,890
Feb 10, 2025318.80321.00315.85319.05319.0512,304,840
Feb 7, 2025319.00319.00314.00318.00318.008,589,587
Feb 6, 2025320.00323.60314.55317.95317.9515,062,390
Feb 5, 2025317.80321.45314.90317.10317.109,628,027
Feb 4, 2025318.00318.85313.35316.25316.2515,366,864
Feb 3, 2025303.00314.00300.30313.60313.6014,877,076
Feb 1, 2025312.55313.25303.35304.80304.806,046,117
Jan 31, 2025311.70315.70309.55311.90311.9015,597,644
Jan 30, 2025311.00313.70305.95309.00309.009,984,186
Jan 29, 2025305.05314.70305.05312.45312.4516,338,112
Jan 28, 2025 6.00 Dividend
Jan 28, 2025304.00307.60301.55303.60303.6012,077,491
Jan 27, 2025317.80319.15306.75307.95301.9512,372,895
Jan 24, 2025319.00322.50316.60320.10313.8617,479,586
Jan 23, 2025311.10324.60310.65317.70311.5139,904,371
Jan 22, 2025299.35310.00299.35309.10303.0830,859,317
Jan 21, 2025302.40305.85297.80298.35292.5415,619,474
Jan 20, 2025302.00305.40296.95300.25294.4039,380,165
Jan 17, 2025287.80287.80280.50281.95276.469,358,955
Jan 16, 2025295.90296.50286.70288.05282.4410,345,666
Jan 15, 2025293.00294.70289.70292.65286.954,662,694
Jan 14, 2025291.80294.55286.55292.85287.147,670,070
Jan 13, 2025298.95299.25290.25291.85286.169,541,248
Jan 10, 2025294.30303.25294.30300.55294.6919,505,556
Jan 9, 2025297.00298.00291.35292.30286.607,964,702
Jan 8, 2025293.00298.45289.30297.55291.757,937,785
Jan 7, 2025294.30297.50291.30294.05288.327,381,943
Jan 6, 2025295.00297.80290.55294.30288.579,173,687
Jan 3, 2025303.30303.80294.00294.45288.7112,535,720
Jan 2, 2025298.00304.45297.15303.80297.888,800,435
Jan 1, 2025300.00303.35298.95300.30294.457,878,201
Dec 31, 2024300.95303.00295.25301.85295.979,337,030
Dec 30, 2024309.10309.40302.65303.70297.7813,709,891
Dec 27, 2024305.20310.90304.70309.10303.088,063,921
Dec 26, 2024305.40306.95304.00305.05299.116,516,148
Dec 24, 2024307.50309.20302.80305.30299.358,837,902
Dec 23, 2024306.60310.65305.00307.90301.906,693,583
Dec 20, 2024315.50320.00304.40305.20299.2522,214,824
Dec 19, 2024306.35313.40301.15312.75306.6612,405,595
Dec 18, 2024309.00313.25308.55312.60306.5110,965,226
Dec 17, 2024311.00312.25307.30308.85302.8310,568,517
Dec 16, 2024310.00311.40307.10309.20303.187,221,189
Dec 13, 2024309.10311.05304.20309.95303.917,382,211
Dec 12, 2024308.00313.80307.45309.10303.0812,958,440
Dec 11, 2024308.15309.90305.55309.00302.988,608,406
Dec 10, 2024306.00311.00303.45308.10302.1017,028,502
Dec 9, 2024295.00305.70293.75303.75297.839,285,213
Dec 6, 2024299.15299.15296.20297.35291.567,894,350
Dec 5, 2024295.00300.90293.90299.30293.4713,487,264
Dec 4, 2024294.65297.00291.80294.00288.2714,036,431
Dec 3, 2024 2:1 Stock Splits
Dec 3, 2024295.35296.20289.30291.65285.9715,445,286
Dec 2, 2024291.23292.77289.10292.27286.5811,194,000
Nov 29, 2024287.50290.38285.80288.92283.308,540,112
Nov 28, 2024292.88293.00285.27286.10280.5311,896,556
Nov 27, 2024295.75298.00290.95291.45285.7713,659,676
Nov 26, 2024292.50295.17289.65294.50288.7615,771,340
Nov 25, 2024287.75293.77286.95291.23285.5523,297,474
Nov 22, 2024280.98286.80278.95285.83280.2614,733,232
Nov 21, 2024281.00283.80277.65278.58273.1511,672,608
Nov 19, 2024278.00284.90277.35281.00275.5312,919,778
Nov 18, 2024283.35283.35270.15276.42271.0415,289,764
Nov 14, 2024284.48287.27282.10283.35277.839,783,520
Nov 13, 2024285.00286.80282.77284.50278.9611,391,200
Nov 12, 2024287.50289.85284.52285.33279.7711,260,890
Nov 11, 2024284.50291.60283.02286.75281.1616,139,444
Nov 8, 2024282.50289.40282.50284.50278.9620,852,658
Nov 7, 2024283.00284.85277.23281.70276.2111,997,142
Nov 6, 2024273.73282.92270.50281.95276.4619,554,884
Nov 5, 2024271.50272.67270.20271.85266.556,862,260
Nov 4, 2024275.50276.23267.10270.40265.139,855,560
Nov 1, 2024275.85277.45275.00275.67270.301,962,810
Oct 31, 2024282.40283.15274.15275.90270.5215,680,094
Oct 30, 2024281.25289.38280.55282.63277.1220,755,492
Oct 29, 2024279.90281.70276.63281.10275.6212,055,630
Oct 28, 2024271.73279.90271.35279.30273.8611,185,858
Oct 25, 2024274.88276.00270.25271.73266.4310,124,540
Oct 24, 2024273.60275.25272.58273.45268.129,576,604
Oct 23, 2024273.75277.25271.10273.60268.2712,698,576
Oct 22, 2024274.90277.75271.92272.73267.4118,478,300
Oct 21, 2024275.80280.95273.50274.05268.7123,966,964
Oct 18, 2024266.00279.20262.40274.33268.9874,653,054
Oct 17, 2024267.48269.00262.52264.38259.2223,755,278
Oct 16, 2024266.50269.40264.50266.08260.8912,553,622
Oct 15, 2024276.42276.42265.42266.48261.2821,601,252
Oct 14, 2024269.35275.92268.15274.77269.4233,136,266
Oct 11, 2024260.17267.20260.17264.15259.008,436,982
Oct 10, 2024267.50268.80261.73262.50257.3912,620,244
Oct 9, 2024264.90269.35264.25265.58260.408,841,688
Oct 8, 2024265.77266.90260.15263.48258.3411,502,804
Oct 7, 2024269.00270.85262.98265.73260.559,878,074
Oct 4, 2024264.02270.98264.02266.77261.5811,922,754
Oct 3, 2024270.05271.20263.13265.08259.9114,035,368
Oct 1, 2024270.10274.80270.10273.38268.059,411,274
Sep 30, 2024269.00272.25267.00270.73265.458,199,446
Sep 27, 2024274.45279.45270.35270.90265.6226,462,384
Sep 26, 2024269.35271.55267.85270.95265.6711,403,400
Sep 25, 2024269.40269.70265.38268.10262.888,065,196
Sep 24, 2024266.10270.95264.67269.77264.5212,355,694
Sep 23, 2024269.55270.20266.00267.45262.248,544,290
Sep 20, 2024268.95270.38265.50269.55264.3016,664,232
Sep 19, 2024272.10275.73264.58266.67261.4820,969,182
Sep 18, 2024274.52274.52266.33269.08263.8316,665,520
Sep 17, 2024274.50277.45273.52275.95270.578,728,238
Sep 16, 2024276.50278.42274.50275.95270.5711,088,578
Sep 13, 2024266.90276.25265.42275.30269.9435,919,706
Sep 12, 2024260.23266.00258.88265.02259.8615,779,474
Sep 11, 2024262.50263.13256.63257.17252.168,261,524
Sep 10, 2024258.40264.00257.00262.88257.7510,287,272
Sep 9, 2024258.55260.88256.73257.42252.4111,919,540
Sep 6, 2024262.42264.95259.23260.30255.2314,579,954
Sep 5, 2024260.60263.00259.75262.42257.3112,069,118
Sep 4, 2024264.00264.13258.38259.58254.5220,402,128
Sep 3, 2024266.50270.42264.75268.02262.8015,056,686
Sep 2, 2024269.20271.00265.92266.23261.0415,735,982
Aug 30, 2024270.85271.00267.85269.20263.9619,434,804
Aug 29, 2024267.50270.98267.02269.35264.1025,685,318
Aug 28, 2024260.00269.05258.92267.30262.0934,375,566
Aug 27, 2024260.00261.63258.00258.58253.547,965,796
Aug 26, 2024258.00262.40257.98260.00254.9317,351,380
Aug 23, 2024259.95260.73255.68256.20251.2111,277,706
Aug 22, 2024263.90265.27259.02259.50254.4411,496,506
Aug 21, 2024261.70264.05260.52263.17258.056,454,402
Aug 20, 2024259.95263.80259.83262.33257.219,543,812
Aug 19, 2024258.00261.60256.85259.88254.8111,466,562
Aug 16, 2024250.50258.73248.98258.13253.1025,931,140
Aug 14, 2024246.50248.43245.23247.57242.7511,121,756
Aug 13, 2024244.52246.35243.57245.25240.476,289,418
Aug 12, 2024245.77247.00243.70244.52239.767,338,468
Aug 9, 2024247.68248.23244.82245.65240.866,065,948
Aug 8, 2024247.00247.00243.18243.65238.9013,160,570
Aug 7, 2024249.35250.05246.32248.70243.857,079,826
Aug 6, 2024244.88249.68243.30244.75239.9811,271,584
Aug 5, 2024245.00247.93240.13242.50237.7821,938,080
Aug 2, 2024257.50259.63250.50251.07246.1815,652,228
Aug 1, 2024261.50263.40258.75260.77255.6910,759,752
Jul 31, 2024260.90262.45259.73261.00255.917,758,508
Jul 30, 2024262.20263.48259.88260.75255.6710,816,526
Jul 29, 2024264.00265.27261.42262.20257.0912,011,554
Jul 26, 2024255.00264.27254.25262.40257.2926,153,996
Jul 25, 2024248.00253.75246.65253.43248.4921,887,890
Jul 24, 2024251.25253.18249.93250.05245.1812,240,276
Jul 23, 2024254.00254.00243.18250.27245.4025,847,632
Jul 22, 2024260.50263.38250.77252.90247.9776,014,568
Jul 19, 2024289.95289.95277.35278.60273.1726,523,490
Jul 18, 2024278.27287.20278.17286.60281.0225,019,786
Jul 16, 2024280.92281.30278.20279.85274.4011,239,032
Jul 15, 2024283.45283.45278.08279.85274.4016,099,478
Jul 12, 2024272.50282.40270.77280.08274.6254,186,042
Jul 11, 2024268.35269.77265.00267.05261.858,807,618
Jul 10, 2024270.50271.67265.88267.77262.569,233,748
Jul 9, 2024272.00272.48268.80270.50265.238,681,444
Jul 8, 2024267.98271.50267.50270.60265.3312,176,360
Jul 5, 2024265.67268.25264.73267.55262.3410,376,090
Jul 4, 2024270.70274.40264.55265.35260.1819,524,632
Jul 3, 2024270.95272.73267.75269.50264.2516,049,384
Jul 2, 2024264.65272.50264.15269.10263.8636,276,968
Jul 1, 2024258.95267.90257.05263.67258.5430,757,528
Jun 28, 2024256.00258.15252.93257.42252.4116,405,832
Jun 27, 2024246.07255.98244.60255.40250.4242,137,138
Jun 26, 2024248.43249.95246.90247.60242.7812,812,090
Jun 25, 2024245.27249.00244.65248.43243.589,258,210
Jun 24, 2024245.05247.45244.73245.27240.509,934,518
Jun 21, 2024248.98250.48244.55245.27240.5095,171,176
Jun 20, 2024248.75248.75244.13245.20240.4212,571,126
Jun 19, 2024246.13248.57243.38247.88243.0520,880,284
Jun 18, 2024240.50246.50240.02245.93241.1331,870,984
Jun 14, 2024242.50242.80238.10238.75234.1011,322,596
Jun 13, 2024240.00242.68239.07241.30236.6012,995,932
Jun 12, 2024239.00242.20237.77238.45233.8013,875,116
Jun 11, 2024239.60239.60237.18238.02233.399,371,714
Jun 10, 2024244.20244.20236.68237.63233.0018,311,752
Jun 7, 2024235.00243.20234.15242.27237.5572,672,440
Jun 6, 2024227.48231.00226.30230.50226.0115,425,568
Jun 5, 2024219.85227.50219.52225.75221.3512,267,428
Jun 4, 2024222.95222.95208.50219.07214.8117,730,732
Jun 3, 2024225.10225.27220.77222.05217.728,964,424
May 31, 2024218.77221.07217.75219.10214.8321,438,004
May 30, 2024224.50224.75217.55218.48214.2220,724,568
May 29, 2024227.00227.75224.75225.40221.019,756,036
May 28, 2024227.00228.63226.55228.02223.5815,778,126
May 27, 2024231.00231.07225.80226.23221.8240,983,758
May 24, 2024233.50235.25231.00231.82227.318,205,526
May 23, 2024231.25234.00230.88232.90228.3613,171,332
May 22, 2024231.45231.73229.43230.65226.167,765,884
May 21, 2024231.50232.40229.85230.45225.968,467,448
May 17, 2024232.20232.20230.02230.50226.016,876,820
May 16, 2024231.00233.75228.05232.23227.7014,621,472
May 15, 2024228.18229.88227.32229.15224.694,793,424
May 14, 2024226.35229.95226.10228.18223.734,909,420
May 13, 2024225.93226.63222.50225.98221.577,111,608
May 10, 2024228.02228.75225.15225.93221.526,654,714
May 9, 2024230.88232.20227.02227.95223.519,233,484
May 8, 2024232.50233.20230.65231.60227.098,205,680
May 7, 2024230.90232.68227.00231.95227.439,278,528
May 6, 2024229.40231.30228.00229.32224.866,918,126
May 3, 2024230.20231.00226.60228.68224.229,730,626
May 2, 2024231.20231.50227.73228.70224.2414,937,276
Apr 30, 2024231.50233.38230.75231.20226.708,902,956
Apr 29, 2024233.82234.00230.80231.48226.977,249,940
Apr 26, 2024230.95237.90230.80232.30227.7721,478,294
Apr 25, 2024229.45231.27227.90230.50226.0111,805,090
Apr 24, 2024231.95232.32229.30229.95225.475,915,168
Apr 23, 2024233.40233.40230.10231.05226.5510,322,712
Apr 22, 2024226.38233.07225.00231.00226.5018,881,740
Apr 19, 2024220.00226.95218.50226.38221.9620,470,106
Apr 18, 2024226.25227.73221.43222.18217.8521,986,258
Apr 16, 2024226.52229.25222.40224.18219.8121,439,424
Apr 15, 2024233.23234.18229.10229.68225.2012,176,472
Apr 12, 2024237.50240.00235.00235.38230.7913,170,046
Apr 10, 2024238.75239.73236.55238.65234.0010,771,534
Apr 9, 2024241.98242.63237.60237.90233.2615,801,250

Related Tickers

INFY.NS Infosys Limited
1,403.70
-1.76%
 
HCLTECH.NS HCL Technologies Limited
1,380.00
-1.66%
 
TECHM.NS Tech Mahindra Limited
1,272.75
-3.17%
 
TCS.NS Tata Consultancy Services Limited
3,246.60
-1.41%
 
TATATECH.NS Tata Technologies Limited
613.15
-0.44%
 
BSOFT.NS Birlasoft Limited
356.70
+0.08%
 
LTTS.NS L&T Technology Services Limited
4,089.55
-0.31%
 
MPHASIS.NS Mphasis Limited
2,117.60
-2.37%
 
LTIM.NS LTIMindtree Limited
4,107.85
-1.63%
 
ZENSARTECH.NS Zensar Technologies Limited
627.55
-3.90%