Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 240.00
-5.90 (-2.40%)
At close: Aug 6, 2025
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 245.80 | 245.80 | 239.40 | 240.00 | 240.00 | -2.40% | 225,315 |
| Aug 5, 2025 | 246.30 | 247.00 | 244.50 | 245.90 | 245.90 | -0.06% | 184,678 |
| Aug 4, 2025 | 241.70 | 246.40 | 241.05 | 246.05 | 246.05 | 1.34% | 286,593 |
| Aug 1, 2025 | 246.20 | 246.70 | 242.25 | 242.80 | 242.80 | -2.22% | 622,863 |
| Jul 31, 2025 | 247.35 | 250.05 | 246.10 | 248.30 | 248.30 | -0.74% | 148,176 |
| Jul 30, 2025 | 251.80 | 252.35 | 249.40 | 250.15 | 250.15 | -0.68% | 236,491 |
| Jul 29, 2025 | 249.70 | 252.80 | 247.25 | 251.85 | 251.85 | 0.72% | 309,099 |
| Jul 28, 2025 | 254.00 | 254.00 | 249.15 | 250.05 | 250.05 | -3.59% | 573,104 |
| Jul 25, 2025 | 261.80 | 261.95 | 256.05 | 259.35 | 254.35 | -0.97% | 551,067 |
| Jul 24, 2025 | 260.30 | 263.30 | 260.30 | 261.90 | 256.85 | 0.21% | 185,791 |
| Jul 23, 2025 | 259.85 | 261.75 | 258.25 | 261.35 | 256.31 | 0.62% | 298,384 |
| Jul 22, 2025 | 261.20 | 262.35 | 258.80 | 259.75 | 254.74 | -0.25% | 328,499 |
| Jul 21, 2025 | 267.80 | 267.80 | 259.30 | 260.40 | 255.38 | -2.44% | 452,126 |
| Jul 18, 2025 | 269.35 | 271.80 | 265.60 | 266.90 | 261.75 | 2.56% | 1,269,270 |
| Jul 17, 2025 | 264.55 | 264.55 | 258.00 | 260.25 | 255.23 | -0.93% | 234,334 |
| Jul 16, 2025 | 257.75 | 263.50 | 256.15 | 262.70 | 257.64 | 2.02% | 670,831 |
| Jul 15, 2025 | 253.15 | 259.90 | 253.00 | 257.50 | 252.54 | 1.32% | 213,911 |
| Jul 14, 2025 | 259.15 | 259.15 | 251.65 | 254.15 | 249.25 | -1.51% | 1,287,807 |
| Jul 11, 2025 | 261.00 | 262.00 | 257.65 | 258.05 | 253.08 | -2.66% | 594,156 |
| Jul 10, 2025 | 266.50 | 267.80 | 263.30 | 265.10 | 259.99 | -0.97% | 182,416 |
| Jul 9, 2025 | 269.25 | 269.25 | 264.80 | 267.70 | 262.54 | -0.69% | 211,473 |
| Jul 8, 2025 | 267.65 | 270.25 | 267.35 | 269.55 | 264.35 | 0.71% | 92,719 |
| Jul 7, 2025 | 270.10 | 270.45 | 267.15 | 267.65 | 262.49 | -0.89% | 235,240 |
| Jul 4, 2025 | 267.40 | 271.25 | 267.40 | 270.05 | 264.84 | 1.10% | 521,054 |
| Jul 3, 2025 | 268.40 | 270.80 | 266.55 | 267.10 | 261.95 | 0.06% | 176,358 |
| Jul 2, 2025 | 264.65 | 268.60 | 264.50 | 266.95 | 261.80 | 0.95% | 299,873 |
| Jul 1, 2025 | 265.65 | 268.30 | 263.80 | 264.45 | 259.35 | -0.58% | 318,129 |
| Jun 30, 2025 | 266.00 | 266.60 | 262.90 | 266.00 | 260.87 | 0.36% | 188,519 |
| Jun 27, 2025 | 269.95 | 269.95 | 264.55 | 265.05 | 259.94 | -1.23% | 238,608 |
| Jun 26, 2025 | 269.15 | 271.30 | 267.25 | 268.35 | 263.18 | -0.39% | 203,601 |
| Jun 25, 2025 | 266.90 | 269.95 | 266.00 | 269.40 | 264.21 | 1.68% | 251,284 |
| Jun 24, 2025 | 267.00 | 268.55 | 264.60 | 264.95 | 259.84 | 0.70% | 191,886 |
| Jun 23, 2025 | 263.25 | 265.10 | 261.90 | 263.10 | 258.03 | -1.22% | 263,490 |
| Jun 20, 2025 | 265.55 | 267.20 | 262.85 | 266.35 | 261.22 | 0.32% | 207,957 |
| Jun 19, 2025 | 261.90 | 266.40 | 261.85 | 265.50 | 260.38 | 1.51% | 393,160 |
| Jun 18, 2025 | 262.85 | 265.65 | 261.05 | 261.55 | 256.51 | -0.49% | 186,997 |
| Jun 17, 2025 | 263.40 | 265.40 | 261.55 | 262.85 | 257.78 | -0.04% | 472,148 |
| Jun 16, 2025 | 260.15 | 265.10 | 258.05 | 262.95 | 257.88 | 1.06% | 252,758 |
| Jun 13, 2025 | 255.85 | 262.20 | 253.85 | 260.20 | 255.18 | 0.29% | 354,208 |
| Jun 12, 2025 | 259.35 | 263.00 | 256.35 | 259.45 | 254.45 | 0.19% | 427,128 |
| Jun 11, 2025 | 256.95 | 261.50 | 254.15 | 258.95 | 253.96 | 1.61% | 540,811 |
| Jun 10, 2025 | 252.30 | 255.75 | 251.80 | 254.85 | 249.94 | 1.41% | 888,611 |
| Jun 9, 2025 | 249.30 | 253.50 | 249.25 | 251.30 | 246.46 | 1.09% | 584,090 |
| Jun 6, 2025 | 247.05 | 249.95 | 247.05 | 248.60 | 243.81 | 0.26% | 291,924 |
| Jun 5, 2025 | 247.70 | 249.45 | 246.90 | 247.95 | 243.17 | 0.43% | 339,582 |
| Jun 4, 2025 | 246.25 | 249.70 | 246.25 | 246.90 | 242.14 | 0.28% | 130,521 |
| Jun 3, 2025 | 247.95 | 249.50 | 245.75 | 246.20 | 241.45 | -0.61% | 295,769 |
| Jun 2, 2025 | 247.25 | 248.45 | 246.10 | 247.70 | 242.93 | -0.80% | 351,488 |
| May 30, 2025 | 250.00 | 250.65 | 248.45 | 249.70 | 244.89 | -0.20% | 358,934 |
| May 29, 2025 | 249.55 | 251.75 | 248.10 | 250.20 | 245.38 | 1.11% | 509,810 |