Canada markets closed

Wipro Limited (WIPRO.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
480.05+7.85 (+1.66%)
At close: 03:55PM IST
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024476.95483.05475.40480.05480.05234,609
Mar 27, 2024481.95481.95471.40472.20472.20260,004
Mar 26, 2024487.05490.75479.05479.75479.75194,127
Mar 22, 2024488.05490.45479.45487.05487.05842,058
Mar 21, 2024500.00505.25498.45500.70500.70361,134
Mar 20, 2024495.25501.40489.40493.60493.60125,193
Mar 19, 2024509.90509.90493.00494.80494.80326,233
Mar 18, 2024517.45517.60509.00510.35510.3574,618
Mar 15, 2024515.90518.00506.30516.80516.80276,524
Mar 14, 2024502.45518.85495.05517.60517.60152,206
Mar 13, 2024513.50518.50497.00504.35504.35232,362
Mar 12, 2024513.00522.45508.00510.65510.65169,261
Mar 11, 2024516.25518.75512.30514.40514.40355,735
Mar 07, 2024514.95520.20510.30515.85515.85211,189
Mar 06, 2024513.05515.00500.00513.05513.05491,054
Mar 05, 2024517.15520.50510.60513.30513.30146,094
Mar 04, 2024522.30526.25519.00520.25520.25108,077
Mar 01, 2024523.95525.00517.35519.15519.15681,971
Feb 29, 2024516.05523.95513.30519.15519.15283,026
Feb 28, 2024531.40531.40515.05517.10517.10171,081
Feb 27, 2024534.80537.40527.70531.35531.35171,586
Feb 26, 2024536.00536.05526.20532.20532.20106,050
Feb 23, 2024535.50541.00533.30536.05536.05651,722
Feb 22, 2024523.65533.00521.70531.25531.25159,146
Feb 21, 2024536.00536.00519.50521.15521.15221,214
Feb 20, 2024535.30538.20526.20531.80531.80168,201
Feb 19, 2024546.10546.10531.25535.25535.251,046,290
Feb 16, 2024521.20545.00521.05543.10543.10769,447
Feb 15, 2024516.15523.00513.15518.25518.25212,837
Feb 14, 2024504.05516.50497.20514.05514.051,805,967
Feb 13, 2024502.05513.15491.65512.15512.15453,541
Feb 12, 2024490.70510.65490.70501.40501.40815,898
Feb 09, 2024489.35494.55482.50490.30490.30502,422
Feb 08, 2024496.95500.00485.25488.90488.90165,823
Feb 07, 2024501.60501.60492.85495.10495.10136,987
Feb 06, 2024484.05501.60484.05499.60499.60428,092
Feb 05, 2024483.00489.20479.30482.30482.30193,519
Feb 02, 2024475.00486.35474.50483.00483.00355,734
Feb 01, 2024477.65477.65470.55471.15471.15113,569
Jan 31, 2024472.40479.70469.00477.80477.80135,117
Jan 30, 2024474.65482.50471.60472.40472.40220,297
Jan 29, 2024469.95476.95469.95472.95472.95148,559
Jan 25, 2024478.75479.35468.75469.95469.95279,973
Jan 24, 2024470.30478.85468.00478.00478.00534,806
Jan 24, 20241 Dividend
Jan 23, 2024478.70486.00466.85469.90468.90795,922
Jan 19, 2024488.00493.20483.60485.00483.97458,450
Jan 18, 2024------
Jan 17, 2024475.65491.25472.00482.30481.271,383,962
Jan 16, 2024495.85495.85480.60485.00483.97725,948
Jan 15, 2024511.95526.45488.95494.55493.505,048,305
Jan 12, 2024454.55469.00454.55465.45464.46931,984
Jan 11, 2024454.45456.90446.50448.05447.10431,953
Jan 10, 2024451.00455.90449.00453.85452.88404,082
Jan 09, 2024458.00462.70450.00450.75449.79196,071
Jan 08, 2024456.95459.90449.05450.10449.14491,582
Jan 05, 2024455.55463.00453.50456.75455.781,024,682
Jan 04, 2024456.75459.70451.55452.55451.59679,556
Jan 03, 2024460.30464.00455.00455.90454.93395,409
Jan 02, 2024479.85479.85464.20469.15468.15749,214
Jan 01, 2024472.25483.40468.20477.30476.28918,450
Dec 29, 2023471.75475.35466.15471.70470.70705,937
Dec 28, 2023472.05477.65468.00469.20468.20292,887
Dec 27, 2023469.95475.40464.05470.95469.95479,765
Dec 26, 2023453.00475.70449.00470.05469.052,212,764
Dec 22, 2023434.15466.15432.90462.70461.721,994,377
Dec 21, 2023427.05436.30427.05434.10433.18185,817
Dec 20, 2023442.00449.45429.35431.70430.78378,527
Dec 19, 2023445.05447.45434.80438.60437.67195,023
Dec 18, 2023448.45453.30442.00444.95444.00427,060
Dec 15, 2023436.00449.50433.80446.45445.50692,628
Dec 14, 2023424.00435.90423.75434.35433.43436,254
Dec 13, 2023423.05424.50415.05419.60418.71192,015
Dec 12, 2023420.40427.80420.30422.15421.25197,043
Dec 11, 2023421.95422.05417.00420.35419.46228,208
Dec 08, 2023418.50424.50415.25422.00421.10526,353
Dec 07, 2023419.55421.50416.70418.20417.31649,189
Dec 06, 2023406.45420.45406.00418.85417.96415,905
Dec 05, 2023407.35409.10402.05404.30403.44376,127
Dec 04, 2023413.00413.00406.65407.30406.43651,651
Dec 01, 2023414.00414.00406.45407.70406.83723,888
Nov 30, 2023406.25414.50404.05413.25412.37424,568
Nov 29, 2023398.85408.25397.95406.15405.291,080,668
Nov 28, 2023396.50398.45393.20396.95396.1191,792
Nov 24, 2023400.55403.60395.60395.95395.11465,250
Nov 23, 2023400.05404.95400.05402.15401.29194,078
Nov 22, 2023403.00403.00399.00400.20399.3579,027
Nov 21, 2023402.25402.70400.00400.45399.6073,652
Nov 20, 2023391.55401.00391.55400.00399.15425,958
Nov 17, 2023398.00399.00394.55395.40394.56155,605
Nov 16, 2023392.00399.50389.20397.05396.21176,166
Nov 15, 2023384.55392.20384.15391.40390.57567,762
Nov 13, 2023383.00383.00380.00381.70380.89151,157
Nov 10, 2023380.40381.80376.90379.25378.44293,672
Nov 09, 2023383.10383.85379.65380.40379.59132,036
Nov 08, 2023385.95385.95381.00381.55380.74171,798
Nov 07, 2023385.90387.00382.70383.10382.28587,317
Nov 06, 2023385.05386.85383.50384.75383.9386,279
Nov 03, 2023385.65386.75382.50383.50382.68533,558
Nov 02, 2023383.50385.00382.20383.70382.8854,935
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...