Wipro Ltd

🏛️ india →
234.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 475.10 482.00 472.95 477.25 0.7M
2023-12-28 474.60 480.50 471.80 472.85 20.2M
2023-12-27 473.05 477.85 467.00 474.35 25.3M
2023-12-26 461.00 478.00 451.25 472.85 37.2M
2023-12-22 439.10 471.00 438.00 467.20 37.5M
2023-12-21 432.00 440.80 430.90 438.50 7.1M
2023-12-20 445.35 453.70 433.40 435.85 7.7M
2023-12-19 449.90 451.10 438.75 443.30 3.7M
2023-12-18 452.00 457.25 446.30 448.95 6.6M
2023-12-15 439.95 454.70 437.75 451.00 4.9M
2023-12-14 428.40 439.90 428.40 438.55 2.6M
2023-12-13 427.70 427.85 419.40 423.40 0.9M
2023-12-12 425.15 432.00 424.25 426.70 1.1M
2023-12-11 427.90 427.90 420.80 424.10 0.8M
2023-12-08 425.00 428.90 418.35 426.80 1.5M
2023-12-07 424.00 425.75 421.00 422.50 1.1M
2023-12-06 409.70 425.00 409.70 423.30 2.1M
2023-12-05 411.50 412.35 406.50 408.85 0.7M
2023-12-04 414.40 417.10 411.75 412.25 0.8M
2023-12-01 417.40 418.05 411.00 412.15 1.0M
2023-11-30 409.55 417.70 406.80 415.80 27.0M
2023-11-29 400.05 411.35 400.05 409.65 26.0M
2023-11-28 399.05 400.65 396.35 399.70 17.1M
2023-11-24 405.00 405.50 398.75 399.05 9.0M
2023-11-23 404.60 407.75 403.80 404.95 3.5M
2023-11-22 404.55 405.55 402.45 404.10 2.3M
2023-11-21 404.95 404.95 402.85 403.15 1.9M
2023-11-20 398.35 404.40 398.35 403.05 1.4M
2023-11-17 399.90 401.35 398.35 399.05 1.0M
2023-11-16 394.00 402.00 392.80 399.95 2.4M
2023-11-15 387.65 394.90 387.65 394.45 1.3M
2023-11-13 385.85 385.85 383.35 384.45 0.4M
2023-11-10 382.00 385.25 380.55 383.25 0.7M
2023-11-09 386.75 387.20 384.00 384.85 0.6M
2023-11-08 387.90 389.30 386.25 386.45 0.3M
2023-11-07 388.15 390.55 386.80 387.50 0.4M
2023-11-06 390.30 390.60 388.25 389.20 0.3M
2023-11-03 389.95 390.60 387.20 388.00 0.4M
2023-11-02 386.85 388.85 385.75 388.40 0.3M
2023-11-01 385.50 389.40 384.85 385.20 0.3M
2023-10-31 387.05 387.55 383.30 386.25 0.4M
2023-10-30 387.30 387.70 384.40 386.65 0.3M
2023-10-27 385.90 387.80 384.10 386.75 0.3M
2023-10-26 381.95 383.00 377.60 380.15 30.4M
2023-10-25 386.05 389.00 383.65 384.25 18.6M
2023-10-23 391.45 395.20 384.05 385.50 18.7M
2023-10-20 393.75 397.85 393.75 394.50 7.9M
2023-10-19 401.10 401.10 393.00 397.25 9.3M
2023-10-18 414.05 417.00 410.20 410.75 1.4M
2023-10-17 416.00 417.70 414.95 415.45 1.0M
2023-10-16 413.50 415.60 411.55 414.25 0.8M
2023-10-13 416.00 417.95 412.85 414.40 1.0M
2023-10-12 425.80 426.05 419.50 421.30 0.7M
2023-10-11 414.45 428.00 414.40 425.70 1.9M
2023-10-10 411.65 413.15 410.00 411.95 0.5M
2023-10-09 409.05 415.55 409.00 409.60 0.6M
2023-10-06 411.60 414.20 410.80 412.05 0.5M
2023-10-05 411.00 414.80 409.00 410.80 0.7M
2023-10-04 407.00 410.00 404.55 409.75 0.4M
2023-10-03 409.00 412.30 407.95 409.70 0.4M
2023-09-29 409.00 414.10 407.00 411.10 0.5M
2023-09-28 418.00 418.00 407.30 408.35 22.8M
2023-09-27 414.00 419.10 412.40 418.00 15.2M
2023-09-26 418.05 418.70 414.00 415.15 13.8M
2023-09-25 421.55 422.75 415.05 417.20 11.9M
2023-09-22 428.90 430.25 420.00 422.15 8.7M
2023-09-21 433.00 434.35 426.50 432.10 4.2M
2023-09-20 436.05 440.65 433.40 434.45 1.4M
2023-09-18 443.15 443.20 438.85 439.60 1.1M
2023-09-15 445.00 447.00 442.15 445.20 1.5M
2023-09-14 440.90 446.90 440.00 441.00 1.7M
2023-09-13 436.60 441.50 435.80 439.75 0.8M
2023-09-12 440.80 445.90 431.55 439.20 1.7M
2023-09-11 434.90 441.60 434.65 438.95 0.9M
2023-09-08 436.00 437.00 433.80 434.60 0.3M
2023-09-07 432.80 438.45 430.90 437.20 0.7M
2023-09-06 438.10 439.30 430.70 433.95 0.9M
2023-09-05 439.55 442.00 434.55 436.50 0.8M
2023-09-04 422.85 441.35 421.00 439.35 1.2M
2023-09-01 412.95 422.80 411.80 421.35 0.5M
2023-08-31 409.95 412.50 408.00 411.15 16.6M
2023-08-30 410.10 411.80 408.50 409.00 10.3M
2023-08-29 411.60 413.00 408.10 408.90 15.5M
2023-08-28 413.00 413.95 407.50 410.10 16.6M
2023-08-25 412.60 413.50 409.40 411.40 6.1M
2023-08-24 419.20 422.10 415.55 416.15 3.0M
2023-08-23 417.85 419.25 415.90 417.00 1.7M
2023-08-22 418.50 420.00 415.00 417.85 1.5M
2023-08-21 413.50 418.80 412.90 417.35 1.2M
2023-08-18 417.90 417.90 410.00 411.90 2.8M
2023-08-17 421.95 423.15 417.00 419.80 0.9M
2023-08-16 417.85 423.00 417.85 421.50 0.7M
2023-08-14 414.60 418.90 413.70 418.40 0.8M
2023-08-11 421.85 425.05 415.45 416.20 1.1M
2023-08-10 420.85 424.60 419.75 422.30 0.5M
2023-08-09 418.65 423.50 417.55 421.75 0.5M
2023-08-08 417.50 421.05 415.80 420.55 0.7M
2023-08-07 416.00 419.00 413.55 417.00 0.6M
2023-08-04 405.60 415.75 405.60 414.30 0.7M
2023-08-03 405.85 407.10 402.60 405.30 0.4M
2023-08-02 410.75 411.70 404.25 407.80 0.4M
2023-08-01 410.05 414.10 409.50 412.70 0.4M
2023-07-31 405.00 411.25 404.20 410.70 0.2M
2023-07-28 406.85 408.10 401.80 404.70 0.2M
2023-07-27 406.15 409.55 402.65 404.20 14.5M
2023-07-26 405.20 406.50 404.25 404.95 12.5M
2023-07-25 400.00 407.80 400.00 403.95 13.1M
2023-07-24 410.15 411.80 406.20 406.70 12.6M
2023-07-21 408.00 417.20 405.15 408.65 8.2M
2023-07-20 422.50 423.25 418.60 421.25 1.6M
2023-07-19 422.75 424.30 417.60 421.30 2.0M
2023-07-18 421.60 423.00 415.95 421.25 2.5M
2023-07-17 410.00 428.80 408.85 419.00 5.1M
2023-07-14 400.00 408.95 395.65 408.60 3.7M
2023-07-13 395.00 402.00 393.95 397.75 1.8M
2023-07-12 395.85 396.75 392.65 393.95 0.5M
2023-07-11 392.65 395.20 390.50 394.75 0.7M
2023-07-10 398.25 398.25 392.85 393.30 0.8M
2023-07-07 398.70 401.20 396.25 399.25 0.7M
2023-07-06 398.00 401.40 397.00 400.35 0.4M
2023-07-05 398.00 399.75 396.00 398.65 0.6M
2023-07-04 397.00 400.15 395.95 398.85 0.8M
2023-07-03 397.00 399.00 393.10 395.20 0.8M
2023-06-30 386.75 394.35 386.75 393.85 0.7M
2023-06-28 382.20 384.40 382.00 383.65 11.1M
2023-06-27 382.55 384.50 380.10 382.15 17.1M
2023-06-26 381.80 383.00 380.20 381.55 13.0M
2023-06-23 384.25 384.25 379.90 381.85 12.6M
2023-06-22 388.80 388.80 383.95 384.65 4.2M
2023-06-21 386.35 389.85 386.30 388.55 2.5M
2023-06-20 384.00 387.90 383.35 386.55 2.7M
2023-06-19 383.95 384.10 379.75 383.85 2.9M
2023-06-16 385.90 388.60 383.00 384.05 4.2M
2023-06-15 392.00 392.00 384.05 384.80 3.5M
2023-06-14 393.45 393.45 389.85 392.00 2.2M
2023-06-13 396.00 396.20 392.85 393.35 1.4M
2023-06-12 396.45 396.90 393.15 394.00 1.1M
2023-06-09 399.35 399.35 394.55 395.45 1.2M
2023-06-08 403.90 404.80 398.45 399.15 1.0M
2023-06-07 402.50 404.00 402.00 403.35 0.6M
2023-06-06 403.40 403.40 396.05 400.70 1.1M
2023-06-05 406.45 410.15 405.25 405.55 0.6M
2023-06-02 408.90 410.75 404.65 404.95 0.6M
2023-06-01 408.60 410.65 406.65 407.45 0.4M
2023-05-31 404.80 408.65 404.80 407.50 0.2M
2023-05-30 403.30 406.50 402.50 405.75 0.2M
2023-05-29 407.50 409.85 402.70 403.05 0.4M
2023-05-26 398.40 405.65 397.70 405.15 0.4M
2023-05-25 399.00 399.00 394.50 396.35 12.2M
2023-05-24 397.50 400.25 395.15 399.70 10.9M
2023-05-23 398.70 403.05 397.50 398.80 9.6M
2023-05-22 387.50 397.60 387.50 397.10 9.9M
2023-05-19 385.80 389.80 385.20 388.20 3.8M
2023-05-18 385.60 386.30 383.55 384.30 2.0M
2023-05-17 385.75 386.15 382.65 384.00 1.6M
2023-05-16 388.50 389.70 387.10 387.40 1.4M
2023-05-15 384.05 388.40 384.00 386.70 1.0M
2023-05-12 385.15 387.00 382.45 384.80 0.7M
2023-05-11 385.90 387.50 384.65 385.95 0.6M
2023-05-10 383.80 385.00 382.45 384.45 0.6M
2023-05-09 382.20 384.50 380.95 383.50 1.0M
2023-05-08 381.75 383.80 380.90 381.45 1.0M
2023-05-05 385.80 386.30 380.00 380.75 0.9M
2023-05-04 387.05 387.05 384.05 385.25 0.9M
2023-05-03 385.00 389.60 385.00 386.45 1.0M
2023-05-02 390.00 394.00 389.25 391.35 0.9M
2023-04-28 383.25 388.75 382.95 386.90 1.3M
2023-04-27 374.80 377.85 373.50 376.10 13.1M
2023-04-26 375.70 378.30 374.60 375.45 12.7M
2023-04-25 380.00 380.00 375.30 377.10 9.7M
2023-04-24 377.35 379.80 371.75 379.30 12.2M
2023-04-21 366.20 370.95 365.70 370.50 3.5M
2023-04-20 362.50 366.15 361.65 364.95 1.9M
2023-04-19 369.05 369.05 363.60 364.00 1.9M
2023-04-18 364.00 370.95 361.90 370.30 1.7M
2023-04-17 360.90 364.85 354.45 364.15 2.6M
2023-04-13 372.20 372.80 369.00 370.65 1.0M
2023-04-12 373.30 376.60 372.85 375.85 0.5M
2023-04-11 378.00 378.05 371.65 373.40 0.7M
2023-04-10 372.55 377.35 370.65 376.80 0.5M
2023-04-06 372.05 374.20 370.15 370.80 0.5M
2023-04-05 369.70 375.00 369.70 373.95 0.4M
2023-04-03 371.50 371.50 368.65 371.05 0.2M
2023-03-31 366.95 370.20 366.00 369.65 0.7M
2023-03-29 359.55 362.55 357.70 360.90 17.4M
2023-03-28 364.00 365.95 358.70 359.50 15.4M
2023-03-27 363.50 365.60 360.50 363.95 10.4M
2023-03-24 364.55 368.00 362.40 363.10 6.0M
2023-03-23 369.00 369.00 362.55 363.30 4.0M
2023-03-22 371.50 372.35 368.45 369.20 2.1M
2023-03-21 370.85 371.30 367.75 369.70 1.9M
2023-03-20 378.15 378.15 367.25 369.95 2.6M
2023-03-17 380.00 381.00 377.10 379.45 1.0M
2023-03-16 378.55 379.40 373.30 375.75 1.4M
2023-03-15 386.15 386.50 378.85 379.40 1.0M
2023-03-14 388.95 390.15 381.00 383.00 1.5M
2023-03-13 392.30 395.75 387.00 388.30 1.1M
2023-03-10 391.30 392.95 389.75 392.55 0.7M
2023-03-09 395.60 396.45 393.15 393.50 0.6M
2023-03-08 395.05 395.45 392.00 395.20 0.8M
2023-03-06 396.85 399.45 396.25 397.05 0.7M
2023-03-03 393.95 394.40 392.35 393.85 0.5M
2023-03-02 393.00 393.55 390.70 391.40 0.8M
2023-03-01 391.75 394.95 391.35 394.50 0.5M
2023-02-28 395.00 397.15 389.50 390.75 1.2M
2023-02-27 396.70 396.80 389.50 395.50 0.5M
2023-02-24 400.15 401.00 397.15 397.85 0.4M
2023-02-23 399.30 400.45 395.75 396.25 14.6M
2023-02-22 401.85 402.00 396.60 397.25 15.6M
2023-02-21 409.70 409.80 404.30 404.90 12.0M
2023-02-20 406.45 410.10 405.05 409.35 10.5M
2023-02-17 409.90 410.70 407.05 409.05 6.0M
2023-02-16 412.00 416.90 412.00 413.50 3.6M
2023-02-15 405.70 410.65 403.40 410.35 1.9M
2023-02-14 405.55 409.80 405.50 408.10 0.8M
2023-02-13 407.85 407.85 402.00 403.95 1.0M
2023-02-10 409.65 410.05 406.25 408.50 0.7M
2023-02-09 409.20 412.15 407.75 411.65 0.4M
2023-02-08 405.75 411.00 405.75 410.50 0.5M
2023-02-07 407.40 408.00 403.25 405.00 0.6M
2023-02-06 410.35 410.35 406.10 408.20 0.3M
2023-02-03 416.00 416.00 410.95 411.95 0.7M
2023-02-02 407.80 414.45 407.60 413.80 0.5M
2023-02-01 405.85 409.30 402.95 406.70 0.5M
2023-01-31 405.60 406.95 403.50 404.60 0.5M
2023-01-30 401.20 410.00 400.45 407.60 0.5M
2023-01-27 406.45 407.85 399.10 403.10 0.7M
2023-01-25 407.95 407.95 402.15 403.35 13.9M
2023-01-24 410.20 412.80 407.40 408.40 16.6M
2023-01-23 406.35 409.75 404.10 409.05 18.5M
2023-01-20 406.50 407.30 403.35 404.50 8.9M
2023-01-19 404.30 406.00 401.20 405.35 5.0M
2023-01-18 400.30 406.25 400.30 405.55 3.4M
2023-01-17 401.70 404.55 396.20 398.85 2.6M
2023-01-16 392.95 403.25 392.45 401.25 3.9M
2023-01-13 396.50 398.35 387.75 395.60 2.2M
2023-01-12 397.90 399.70 392.30 396.05 1.1M
2023-01-11 393.90 398.50 393.15 396.65 1.1M
2023-01-10 393.40 395.35 389.15 394.65 0.7M
2023-01-09 387.60 395.70 386.95 394.40 1.0M
2023-01-06 389.10 391.30 383.25 383.80 1.1M
2023-01-05 393.50 394.50 386.75 390.10 1.0M
2023-01-04 399.60 399.60 391.45 392.35 0.9M
2023-01-03 395.80 401.20 394.95 400.40 0.5M
2023-01-02 396.10 396.95 393.00 396.20 0.5M