Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 267.30
+3.90 (1.48%)
At close: Jan 1, 2026
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 263.80 | 264.55 | 261.30 | 263.40 | 263.40 | -0.15% | 315,523 |
| Dec 30, 2025 | 255.05 | 264.65 | 255.05 | 263.80 | 263.80 | -0.17% | 257,943 |
| Dec 29, 2025 | 265.20 | 267.25 | 263.65 | 264.25 | 264.25 | -0.77% | 327,878 |
| Dec 26, 2025 | 265.25 | 268.85 | 265.25 | 266.30 | 266.30 | -0.67% | 387,076 |
| Dec 24, 2025 | 271.30 | 271.30 | 267.15 | 268.10 | 268.10 | -1.18% | 165,552 |
| Dec 23, 2025 | 272.00 | 272.50 | 270.20 | 271.30 | 271.30 | -0.44% | 194,148 |
| Dec 22, 2025 | 268.35 | 273.15 | 266.95 | 272.50 | 272.50 | 3.08% | 554,421 |
| Dec 19, 2025 | 266.15 | 267.10 | 263.20 | 264.35 | 264.35 | 0.23% | 293,153 |
| Dec 18, 2025 | 261.45 | 264.95 | 261.00 | 263.75 | 263.75 | 1.01% | 394,225 |
| Dec 17, 2025 | 259.85 | 262.00 | 258.50 | 261.10 | 261.10 | 0.75% | 183,348 |
| Dec 16, 2025 | 261.00 | 261.55 | 258.75 | 259.15 | 259.15 | -0.97% | 134,853 |
| Dec 15, 2025 | 260.20 | 262.60 | 258.65 | 261.70 | 261.70 | 0.44% | 215,711 |
| Dec 12, 2025 | 259.10 | 260.85 | 257.40 | 260.55 | 260.55 | 0.58% | 183,887 |
| Dec 11, 2025 | 258.85 | 259.95 | 257.85 | 259.05 | 259.05 | 0.66% | 156,112 |
| Dec 10, 2025 | 257.60 | 260.25 | 257.00 | 257.35 | 257.35 | - | 145,742 |
| Dec 9, 2025 | 261.85 | 261.85 | 257.00 | 257.35 | 257.35 | -1.49% | 213,650 |
| Dec 8, 2025 | 259.05 | 263.10 | 259.05 | 261.25 | 261.25 | 0.48% | 789,076 |
| Dec 5, 2025 | 257.95 | 261.00 | 257.75 | 260.00 | 260.00 | 1.19% | 768,810 |
| Dec 4, 2025 | 256.75 | 258.90 | 255.75 | 256.95 | 256.95 | 0.92% | 323,987 |
| Dec 3, 2025 | 250.25 | 257.10 | 250.20 | 254.60 | 254.60 | 1.74% | 1,417,340 |
| Dec 2, 2025 | 250.20 | 251.35 | 248.95 | 250.25 | 250.25 | 0.02% | 165,313 |
| Dec 1, 2025 | 250.80 | 250.80 | 248.90 | 250.20 | 250.20 | 0.30% | 209,460 |
| Nov 28, 2025 | 251.00 | 252.15 | 248.60 | 249.45 | 249.45 | 0.02% | 254,857 |
| Nov 27, 2025 | 251.00 | 251.80 | 247.70 | 249.40 | 249.40 | -0.30% | 183,046 |
| Nov 26, 2025 | 244.90 | 250.50 | 244.90 | 250.15 | 250.15 | 1.77% | 578,010 |
| Nov 25, 2025 | 247.40 | 248.00 | 244.40 | 245.80 | 245.80 | -0.61% | 297,178 |
| Nov 24, 2025 | 244.65 | 249.40 | 244.65 | 247.30 | 247.30 | 1.12% | 737,197 |
| Nov 21, 2025 | 245.50 | 247.30 | 243.65 | 244.55 | 244.55 | -0.67% | 102,257 |
| Nov 20, 2025 | 247.00 | 247.80 | 245.70 | 246.20 | 246.20 | 0.06% | 143,909 |
| Nov 19, 2025 | 240.90 | 246.85 | 240.65 | 246.05 | 246.05 | 2.18% | 332,032 |
| Nov 18, 2025 | 243.85 | 244.00 | 240.50 | 240.80 | 240.80 | -1.31% | 118,013 |
| Nov 17, 2025 | 240.55 | 244.75 | 240.55 | 244.00 | 244.00 | -0.22% | 237,726 |
| Nov 14, 2025 | 242.05 | 245.90 | 242.05 | 244.55 | 244.55 | -0.33% | 306,243 |
| Nov 13, 2025 | 245.70 | 246.30 | 244.00 | 245.35 | 245.35 | 0.04% | 489,208 |
| Nov 12, 2025 | 242.60 | 246.20 | 242.40 | 245.25 | 245.25 | 1.47% | 1,073,939 |
| Nov 11, 2025 | 241.70 | 242.05 | 238.75 | 241.70 | 241.70 | 0.75% | 397,919 |
| Nov 10, 2025 | 237.15 | 241.50 | 237.10 | 239.90 | 239.90 | 1.44% | 358,002 |
| Nov 7, 2025 | 238.90 | 239.35 | 236.05 | 236.50 | 236.50 | -1.46% | 299,867 |
| Nov 6, 2025 | 239.35 | 240.60 | 238.30 | 240.00 | 240.00 | 0.82% | 339,225 |
| Nov 4, 2025 | 240.40 | 240.95 | 237.50 | 238.05 | 238.05 | -0.98% | 173,781 |
| Nov 3, 2025 | 241.00 | 241.20 | 239.45 | 240.40 | 240.40 | -0.10% | 155,376 |
| Oct 31, 2025 | 242.65 | 243.15 | 240.45 | 240.65 | 240.65 | -0.50% | 159,580 |
| Oct 30, 2025 | 242.45 | 244.80 | 240.45 | 241.85 | 241.85 | -0.19% | 371,599 |
| Oct 29, 2025 | 243.30 | 243.65 | 241.60 | 242.30 | 242.30 | -0.04% | 356,649 |
| Oct 28, 2025 | 243.85 | 244.50 | 241.40 | 242.40 | 242.40 | -0.62% | 250,160 |
| Oct 27, 2025 | 242.75 | 245.75 | 242.75 | 243.90 | 243.90 | 0.39% | 207,308 |
| Oct 24, 2025 | 244.65 | 245.80 | 242.05 | 242.95 | 242.95 | -0.59% | 289,800 |
| Oct 23, 2025 | 244.00 | 247.65 | 243.40 | 244.40 | 244.40 | 1.22% | 1,415,740 |
| Oct 21, 2025 | 241.00 | 242.20 | 240.85 | 241.45 | 241.45 | 0.08% | 158,584 |
| Oct 20, 2025 | 241.00 | 241.85 | 239.40 | 241.25 | 241.25 | 0.17% | 339,570 |