BSE - Free Realtime Quote INR

Wipro Limited (WIPRO.BO)

Compare
553.60 +24.80 (+4.69%)
As of 9:34 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 532.15 557.05 524.90 553.60 553.60 582,836
Oct 17, 2024 536.75 537.90 524.95 528.80 528.80 806,572
Oct 16, 2024 532.50 538.65 529.10 532.25 532.25 582,457
Oct 15, 2024 553.40 553.40 530.80 532.95 532.95 433,002
Oct 14, 2024 538.85 551.70 536.40 549.45 549.45 1,425,368
Oct 11, 2024 521.85 534.20 521.60 528.95 528.95 745,483
Oct 10, 2024 535.00 537.30 523.35 524.90 524.90 633,893
Oct 9, 2024 530.10 538.60 528.85 531.45 531.45 1,033,469
Oct 8, 2024 531.60 533.65 520.35 526.80 526.80 1,292,555
Oct 7, 2024 538.00 541.45 526.00 531.40 531.40 293,565
Oct 4, 2024 528.45 541.95 528.45 533.50 533.50 442,036
Oct 3, 2024 537.05 542.05 526.50 529.90 529.90 405,479
Oct 1, 2024 542.50 549.60 540.05 546.65 546.65 226,129
Sep 30, 2024 539.00 544.10 534.25 541.35 541.35 147,716
Sep 27, 2024 547.05 558.55 540.70 541.70 541.70 815,233
Sep 26, 2024 537.30 543.10 535.50 541.90 541.90 461,005
Sep 25, 2024 537.75 539.15 530.80 536.30 536.30 145,060
Sep 24, 2024 532.00 541.80 529.50 539.15 539.15 252,787
Sep 23, 2024 538.80 540.40 532.15 534.55 534.55 272,790
Sep 20, 2024 538.65 540.00 531.50 538.80 538.80 451,180
Sep 19, 2024 542.05 551.50 529.45 533.25 533.25 439,383
Sep 18, 2024 550.90 550.90 532.95 537.80 537.80 407,436
Sep 17, 2024 548.35 554.65 547.25 551.65 551.65 144,771
Sep 16, 2024 553.00 556.75 548.65 551.50 551.50 577,390
Sep 13, 2024 533.05 552.50 530.90 550.65 550.65 759,680
Sep 12, 2024 520.00 531.85 518.00 529.85 529.85 401,990
Sep 11, 2024 525.00 526.10 513.30 514.55 514.55 114,450
Sep 10, 2024 519.40 528.00 513.90 525.60 525.60 276,118
Sep 9, 2024 515.55 521.55 514.05 514.85 514.85 450,613
Sep 6, 2024 524.00 529.85 518.35 520.50 520.50 547,986
Sep 5, 2024 521.00 525.80 519.60 524.90 524.90 469,459
Sep 4, 2024 526.05 528.45 516.85 519.15 519.15 736,416
Sep 3, 2024 533.15 540.60 529.60 536.15 536.15 652,147
Sep 2, 2024 538.20 542.00 531.90 532.15 532.15 595,395
Aug 30, 2024 542.40 542.40 535.65 538.20 538.20 594,807
Aug 29, 2024 535.15 541.80 534.05 538.60 538.60 1,059,350
Aug 28, 2024 520.95 537.85 517.90 534.60 534.60 483,308
Aug 26, 2024 517.25 524.75 516.60 519.90 519.90 433,304
Aug 23, 2024 520.45 520.70 511.55 512.35 512.35 444,498
Aug 22, 2024 527.05 530.50 518.25 518.75 518.75 396,974
Aug 21, 2024 523.95 527.80 521.05 525.65 525.65 100,677
Aug 20, 2024 520.00 527.55 520.00 524.60 524.60 173,214
Aug 19, 2024 516.60 523.00 513.65 519.50 519.50 390,563
Aug 16, 2024 502.10 517.50 498.10 516.40 516.40 410,305
Aug 14, 2024 492.50 496.70 490.80 495.10 495.10 82,477
Aug 13, 2024 489.00 492.70 487.40 490.40 490.40 110,464
Aug 12, 2024 485.25 493.50 485.25 488.95 488.95 272,941
Aug 9, 2024 495.90 496.50 489.75 491.30 491.30 280,842
Aug 8, 2024 496.95 496.95 486.20 487.05 487.05 326,298
Aug 7, 2024 497.25 500.00 492.95 497.50 497.50 103,365
Aug 6, 2024 487.75 499.25 487.00 489.45 489.45 451,885
Aug 5, 2024 490.00 495.80 480.30 485.20 485.20 297,833
Aug 2, 2024 512.45 519.00 500.80 502.00 502.00 832,527
Aug 1, 2024 522.50 526.70 517.50 521.55 521.55 395,062
Jul 31, 2024 523.20 525.00 519.50 522.05 522.05 223,317
Jul 30, 2024 524.20 526.85 519.95 521.50 521.50 146,050
Jul 29, 2024 527.90 530.70 522.85 524.20 524.20 471,217
Jul 26, 2024 509.05 528.50 509.00 525.00 525.00 653,044
Jul 25, 2024 496.55 507.65 493.60 506.80 506.80 272,274
Jul 24, 2024 502.00 506.45 499.70 500.05 500.05 407,879
Jul 23, 2024 509.35 509.35 486.65 500.55 500.55 468,459
Jul 22, 2024 520.00 526.30 501.80 505.75 505.75 2,254,690
Jul 19, 2024 580.00 580.00 555.00 557.25 557.25 995,537
Jul 18, 2024 555.30 574.40 555.30 573.20 573.20 490,118
Jul 16, 2024 560.20 562.60 556.65 559.60 559.60 229,033
Jul 15, 2024 567.20 567.30 556.25 559.35 559.35 293,050
Jul 12, 2024 542.35 564.70 541.50 560.05 560.05 2,270,351
Jul 11, 2024 535.90 539.60 530.00 534.35 534.35 145,126
Jul 10, 2024 540.35 543.15 531.95 535.25 535.25 239,878
Jul 9, 2024 543.50 544.00 537.35 540.80 540.80 402,680
Jul 8, 2024 535.05 542.40 535.00 541.25 541.25 244,185
Jul 5, 2024 531.95 536.60 529.60 535.00 535.00 593,580
Jul 4, 2024 541.30 548.70 529.00 530.45 530.45 871,243
Jul 3, 2024 542.85 545.25 535.45 539.05 539.05 278,890
Jul 2, 2024 530.00 545.00 528.90 538.10 538.10 648,875
Jul 1, 2024 515.50 535.50 513.80 527.25 527.25 1,550,037
Jun 28, 2024 513.55 516.50 506.00 514.90 514.90 649,429
Jun 27, 2024 494.25 511.90 489.15 510.70 510.70 550,666
Jun 26, 2024 496.70 499.75 493.80 495.15 495.15 341,185
Jun 25, 2024 490.05 498.00 489.40 497.05 497.05 139,409
Jun 24, 2024 488.25 495.00 488.25 490.45 490.45 405,675
Jun 21, 2024 497.00 500.70 489.00 490.55 490.55 1,558,906
Jun 20, 2024 496.60 497.10 488.45 490.50 490.50 206,818
Jun 19, 2024 491.95 497.00 486.65 495.60 495.60 771,848
Jun 18, 2024 482.85 492.95 480.60 491.85 491.85 609,983
Jun 14, 2024 485.00 485.55 475.50 477.35 477.35 208,677
Jun 13, 2024 480.55 485.35 480.00 482.40 482.40 565,276
Jun 12, 2024 478.70 484.45 475.75 476.90 476.90 206,978
Jun 11, 2024 478.15 479.10 474.50 475.95 475.95 223,983
Jun 10, 2024 493.75 493.75 473.55 475.00 475.00 474,106
Jun 7, 2024 470.95 486.25 468.55 484.45 484.45 3,209,585
Jun 6, 2024 455.55 462.00 452.75 461.00 461.00 607,456
Jun 5, 2024 439.95 454.80 439.25 451.55 451.55 214,339
Jun 4, 2024 447.75 447.75 416.80 437.80 437.80 365,678
Jun 3, 2024 448.25 450.00 441.65 443.95 443.95 219,407
May 31, 2024 436.95 442.00 435.60 437.75 437.75 672,565
May 30, 2024 449.25 449.30 435.15 436.95 436.95 562,666
May 29, 2024 455.00 455.45 449.35 450.90 450.90 89,266
May 28, 2024 453.05 457.20 453.00 456.00 456.00 316,493
May 27, 2024 462.50 462.50 451.55 452.55 452.55 330,564
May 24, 2024 468.45 470.50 462.00 463.50 463.50 501,913
May 23, 2024 463.00 468.00 462.00 465.90 465.90 177,215
May 22, 2024 463.00 463.65 458.90 461.25 461.25 110,202
May 21, 2024 463.00 464.85 459.85 460.85 460.85 144,336
May 17, 2024 464.50 464.50 459.80 461.05 461.05 162,648
May 16, 2024 460.05 467.50 456.30 464.35 464.35 153,698
May 15, 2024 456.35 459.25 454.80 458.10 458.10 95,590
May 14, 2024 452.35 459.90 452.25 456.35 456.35 181,423
May 13, 2024 451.70 453.15 445.00 452.10 452.10 74,669
May 10, 2024 456.55 457.55 450.20 451.70 451.70 206,030
May 9, 2024 460.85 464.50 454.10 454.95 454.95 129,341
May 8, 2024 464.35 466.35 461.35 462.90 462.90 128,657
May 7, 2024 462.00 465.55 454.00 463.45 463.45 305,703
May 6, 2024 457.60 462.50 456.75 458.25 458.25 109,547
May 3, 2024 460.00 461.65 453.30 456.85 456.85 161,420
May 2, 2024 462.95 462.95 455.55 457.25 457.25 194,501
Apr 30, 2024 463.55 466.60 461.25 462.30 462.30 231,866
Apr 29, 2024 466.25 468.00 461.60 462.95 462.95 285,939
Apr 26, 2024 461.30 475.70 461.30 464.65 464.65 896,290
Apr 25, 2024 458.25 462.30 455.90 461.00 461.00 361,799
Apr 24, 2024 462.35 464.70 458.60 460.20 460.20 89,738
Apr 23, 2024 467.65 467.65 460.20 462.00 462.00 136,089
Apr 22, 2024 452.50 466.00 450.00 461.95 461.95 686,741
Apr 19, 2024 440.00 454.00 437.00 452.85 452.85 460,351
Apr 18, 2024 452.00 455.40 443.00 444.30 444.30 721,390
Apr 16, 2024 453.55 458.65 444.95 448.60 448.60 351,268
Apr 15, 2024 461.50 468.35 458.20 459.25 459.25 620,596
Apr 12, 2024 477.70 480.20 470.05 470.90 470.90 349,609
Apr 10, 2024 477.50 479.35 473.10 477.25 477.25 336,846
Apr 9, 2024 484.50 485.30 475.35 475.80 475.80 497,999
Apr 8, 2024 490.00 491.00 478.40 479.90 479.90 672,222
Apr 5, 2024 487.55 487.55 482.40 485.20 485.20 279,798
Apr 4, 2024 486.45 491.50 479.70 487.50 487.50 510,610
Apr 3, 2024 480.00 487.85 476.25 483.35 483.35 335,247
Apr 2, 2024 482.10 482.70 479.75 481.20 481.20 225,090
Apr 1, 2024 482.90 486.45 481.60 485.00 485.00 106,206
Mar 28, 2024 476.95 483.05 475.40 480.05 480.05 234,609
Mar 27, 2024 481.95 481.95 471.40 472.20 472.20 260,004
Mar 26, 2024 487.05 490.75 479.05 479.75 479.75 194,127
Mar 22, 2024 488.05 490.45 479.45 487.05 487.05 842,058
Mar 21, 2024 500.00 505.25 498.45 500.70 500.70 361,134
Mar 20, 2024 495.25 501.40 489.40 493.60 493.60 125,193
Mar 19, 2024 509.90 509.90 493.00 494.80 494.80 326,233
Mar 18, 2024 517.45 517.60 509.00 510.35 510.35 74,618
Mar 15, 2024 515.90 518.00 506.30 516.80 516.80 276,524
Mar 14, 2024 502.45 518.85 495.05 517.60 517.60 152,206
Mar 13, 2024 513.50 518.50 497.00 504.35 504.35 232,362
Mar 12, 2024 513.00 522.45 508.00 510.65 510.65 169,261
Mar 11, 2024 516.25 518.75 512.30 514.40 514.40 355,735
Mar 7, 2024 514.95 520.20 510.30 515.85 515.85 211,189
Mar 6, 2024 513.05 515.00 500.00 513.05 513.05 491,054
Mar 5, 2024 517.15 520.50 510.60 513.30 513.30 146,094
Mar 4, 2024 522.30 526.25 519.00 520.25 520.25 108,077
Mar 1, 2024 523.95 525.00 517.35 519.15 519.15 681,971
Feb 29, 2024 516.05 523.95 513.30 519.15 519.15 283,026
Feb 28, 2024 531.40 531.40 515.05 517.10 517.10 171,081
Feb 27, 2024 534.80 537.40 527.70 531.35 531.35 171,586
Feb 26, 2024 536.00 536.05 526.20 532.20 532.20 106,050
Feb 23, 2024 535.50 541.00 533.30 536.05 536.05 651,722
Feb 22, 2024 523.65 533.00 521.70 531.25 531.25 159,146
Feb 21, 2024 536.00 536.00 519.50 521.15 521.15 221,214
Feb 20, 2024 535.30 538.20 526.20 531.80 531.80 168,201
Feb 19, 2024 546.10 546.10 531.25 535.25 535.25 1,046,290
Feb 16, 2024 521.20 545.00 521.05 543.10 543.10 769,447
Feb 15, 2024 516.15 523.00 513.15 518.25 518.25 212,837
Feb 14, 2024 504.05 516.50 497.20 514.05 514.05 1,805,967
Feb 13, 2024 502.05 513.15 491.65 512.15 512.15 453,541
Feb 12, 2024 490.70 510.65 490.70 501.40 501.40 815,898
Feb 9, 2024 489.35 494.55 482.50 490.30 490.30 502,422
Feb 8, 2024 496.95 500.00 485.25 488.90 488.90 165,823
Feb 7, 2024 501.60 501.60 492.85 495.10 495.10 136,987
Feb 6, 2024 484.05 501.60 484.05 499.60 499.60 428,092
Feb 5, 2024 483.00 489.20 479.30 482.30 482.30 193,519
Feb 2, 2024 475.00 486.35 474.50 483.00 483.00 355,734
Feb 1, 2024 477.65 477.65 470.55 471.15 471.15 113,569
Jan 31, 2024 472.40 479.70 469.00 477.80 477.80 135,117
Jan 30, 2024 474.65 482.50 471.60 472.40 472.40 220,297
Jan 29, 2024 469.95 476.95 469.95 472.95 472.95 148,559
Jan 25, 2024 478.75 479.35 468.75 469.95 469.95 279,973
Jan 24, 2024 1.00 Dividend
Jan 24, 2024 470.30 478.85 468.00 478.00 478.00 534,806
Jan 23, 2024 478.70 486.00 466.85 469.90 468.90 795,922
Jan 19, 2024 488.00 493.20 483.60 485.00 483.97 458,450
Jan 17, 2024 475.65 491.25 472.00 482.30 481.27 1,383,962
Jan 16, 2024 495.85 495.85 480.60 485.00 483.97 725,948
Jan 15, 2024 511.95 526.45 488.95 494.55 493.50 5,048,305
Jan 12, 2024 454.55 469.00 454.55 465.45 464.46 931,984
Jan 11, 2024 454.45 456.90 446.50 448.05 447.10 431,953
Jan 10, 2024 451.00 455.90 449.00 453.85 452.88 404,082
Jan 9, 2024 458.00 462.70 450.00 450.75 449.79 196,071
Jan 8, 2024 456.95 459.90 449.05 450.10 449.14 491,582
Jan 5, 2024 455.55 463.00 453.50 456.75 455.78 1,024,682
Jan 4, 2024 456.75 459.70 451.55 452.55 451.59 679,556
Jan 3, 2024 460.30 464.00 455.00 455.90 454.93 395,409
Jan 2, 2024 479.85 479.85 464.20 469.15 468.15 749,214
Jan 1, 2024 472.25 483.40 468.20 477.30 476.28 918,450
Dec 29, 2023 471.75 475.35 466.15 471.70 470.70 705,937
Dec 28, 2023 472.05 477.65 468.00 469.20 468.20 292,887
Dec 27, 2023 469.95 475.40 464.05 470.95 469.95 479,765
Dec 26, 2023 453.00 475.70 449.00 470.05 469.05 2,212,764
Dec 22, 2023 434.15 466.15 432.90 462.70 461.72 1,994,377
Dec 21, 2023 427.05 436.30 427.05 434.10 433.18 185,817
Dec 20, 2023 442.00 449.45 429.35 431.70 430.78 378,527
Dec 19, 2023 445.05 447.45 434.80 438.60 437.67 195,023
Dec 18, 2023 448.45 453.30 442.00 444.95 444.00 427,060
Dec 15, 2023 436.00 449.50 433.80 446.45 445.50 692,628
Dec 14, 2023 424.00 435.90 423.75 434.35 433.43 436,254
Dec 13, 2023 423.05 424.50 415.05 419.60 418.71 192,015
Dec 12, 2023 420.40 427.80 420.30 422.15 421.25 197,043
Dec 11, 2023 421.95 422.05 417.00 420.35 419.46 228,208
Dec 8, 2023 418.50 424.50 415.25 422.00 421.10 526,353
Dec 7, 2023 419.55 421.50 416.70 418.20 417.31 649,189
Dec 6, 2023 406.45 420.45 406.00 418.85 417.96 415,905
Dec 5, 2023 407.35 409.10 402.05 404.30 403.44 376,127
Dec 4, 2023 413.00 413.00 406.65 407.30 406.43 651,651
Dec 1, 2023 414.00 414.00 406.45 407.70 406.83 723,888
Nov 30, 2023 406.25 414.50 404.05 413.25 412.37 424,568
Nov 29, 2023 398.85 408.25 397.95 406.15 405.29 1,080,668
Nov 28, 2023 396.50 398.45 393.20 396.95 396.11 91,792
Nov 24, 2023 400.55 403.60 395.60 395.95 395.11 465,250
Nov 23, 2023 400.05 404.95 400.05 402.15 401.29 194,078
Nov 22, 2023 403.00 403.00 399.00 400.20 399.35 79,027
Nov 21, 2023 402.25 402.70 400.00 400.45 399.60 73,652
Nov 20, 2023 391.55 401.00 391.55 400.00 399.15 425,958
Nov 17, 2023 398.00 399.00 394.55 395.40 394.56 155,605
Nov 16, 2023 392.00 399.50 389.20 397.05 396.21 176,166
Nov 15, 2023 384.55 392.20 384.15 391.40 390.57 567,762
Nov 13, 2023 383.00 383.00 380.00 381.70 380.89 151,157
Nov 10, 2023 380.40 381.80 376.90 379.25 378.44 293,672
Nov 9, 2023 383.10 383.85 379.65 380.40 379.59 132,036
Nov 8, 2023 385.95 385.95 381.00 381.55 380.74 171,798
Nov 7, 2023 385.90 387.00 382.70 383.10 382.28 587,317
Nov 6, 2023 385.05 386.85 383.50 384.75 383.93 86,279
Nov 3, 2023 385.65 386.75 382.50 383.50 382.68 533,558
Nov 2, 2023 383.50 385.00 382.20 383.70 382.88 54,935
Nov 1, 2023 382.05 385.65 380.15 380.95 380.14 193,847
Oct 31, 2023 384.00 384.05 379.10 381.95 381.14 248,660
Oct 30, 2023 385.60 385.60 380.60 382.00 381.19 72,776
Oct 27, 2023 379.50 384.55 379.50 382.25 381.44 599,739
Oct 26, 2023 379.70 380.50 375.00 378.35 377.54 516,330
Oct 25, 2023 386.95 387.70 381.25 382.05 381.24 138,393
Oct 23, 2023 391.80 392.90 382.15 383.05 382.23 512,068
Oct 20, 2023 395.00 396.15 391.00 391.95 391.12 474,504
Oct 19, 2023 393.00 396.80 390.10 395.20 394.36 421,867
Oct 18, 2023 411.00 413.60 407.05 407.40 406.53 70,932

Related Tickers