Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 188.75
+1.25 (0.67%)
At close: Mar 24, 2026
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 188.05 | 190.60 | 187.05 | 187.50 | 187.50 | -1.86% | 604,277 |
| Mar 20, 2026 | 191.00 | 192.10 | 188.45 | 191.05 | 191.05 | 1.33% | 553,054 |
| Mar 19, 2026 | 191.80 | 192.85 | 187.70 | 188.55 | 188.55 | -3.01% | 646,589 |
| Mar 18, 2026 | 193.10 | 198.00 | 192.75 | 194.40 | 194.40 | 1.65% | 450,823 |
| Mar 17, 2026 | 195.25 | 195.25 | 188.25 | 191.25 | 191.25 | -1.87% | 442,603 |
| Mar 16, 2026 | 197.00 | 198.15 | 192.85 | 194.90 | 194.90 | -1.34% | 201,853 |
| Mar 13, 2026 | 201.25 | 202.05 | 196.10 | 197.55 | 197.55 | -2.40% | 188,510 |
| Mar 12, 2026 | 201.70 | 203.80 | 199.75 | 202.40 | 202.40 | 0.15% | 349,604 |
| Mar 11, 2026 | 202.80 | 206.00 | 201.60 | 202.10 | 202.10 | 0.62% | 404,615 |
| Mar 10, 2026 | 201.05 | 201.40 | 197.45 | 200.85 | 200.85 | 1.13% | 293,372 |
| Mar 9, 2026 | 193.30 | 199.25 | 193.10 | 198.60 | 198.60 | 1.59% | 826,319 |
| Mar 6, 2026 | 195.50 | 198.95 | 195.00 | 195.50 | 195.50 | -0.10% | 394,184 |
| Mar 5, 2026 | 197.00 | 197.00 | 193.20 | 195.70 | 195.70 | 0.05% | 606,720 |
| Mar 4, 2026 | 195.95 | 197.00 | 194.50 | 195.60 | 195.60 | -1.49% | 361,304 |
| Mar 2, 2026 | 194.50 | 200.35 | 194.45 | 198.55 | 198.55 | -1.17% | 403,578 |
| Feb 27, 2026 | 204.40 | 204.40 | 200.40 | 200.90 | 200.90 | -0.05% | 307,605 |
| Feb 26, 2026 | 204.70 | 204.70 | 199.20 | 201.00 | 201.00 | -0.42% | 444,245 |
| Feb 25, 2026 | 200.35 | 205.45 | 200.35 | 201.85 | 201.85 | 0.85% | 881,313 |
| Feb 24, 2026 | 202.80 | 203.30 | 199.50 | 200.15 | 200.15 | -2.82% | 1,375,807 |
| Feb 23, 2026 | 210.35 | 211.75 | 204.25 | 205.95 | 205.95 | -1.91% | 1,134,065 |
| Feb 20, 2026 | 210.00 | 212.00 | 208.40 | 209.95 | 209.95 | -0.62% | 1,724,219 |
| Feb 19, 2026 | 214.45 | 215.95 | 210.45 | 211.25 | 211.25 | -0.35% | 939,096 |
| Feb 18, 2026 | 217.05 | 217.05 | 210.35 | 212.00 | 212.00 | -1.76% | 2,864,699 |
| Feb 17, 2026 | 213.50 | 219.35 | 212.20 | 215.80 | 215.80 | 1.17% | 6,521,031 |
| Feb 16, 2026 | 214.00 | 216.95 | 210.00 | 213.30 | 213.30 | -0.37% | 780,187 |
| Feb 13, 2026 | 210.10 | 216.45 | 209.15 | 214.10 | 214.10 | -2.19% | 897,577 |
| Feb 12, 2026 | 226.80 | 226.80 | 218.35 | 218.90 | 218.90 | -4.72% | 2,033,423 |
| Feb 11, 2026 | 232.65 | 233.05 | 229.50 | 229.75 | 229.75 | -0.82% | 364,181 |
| Feb 10, 2026 | 230.00 | 232.90 | 227.50 | 231.65 | 231.65 | 0.67% | 801,673 |
| Feb 9, 2026 | 232.00 | 233.00 | 229.70 | 230.10 | 230.10 | -0.26% | 280,650 |
| Feb 6, 2026 | 233.25 | 233.25 | 228.60 | 230.70 | 230.70 | -1.14% | 316,103 |
| Feb 5, 2026 | 233.25 | 235.50 | 231.65 | 233.35 | 233.35 | -0.02% | 814,526 |
| Feb 4, 2026 | 234.95 | 236.00 | 226.50 | 233.40 | 233.40 | -3.73% | 1,256,308 |
| Feb 3, 2026 | 256.10 | 260.00 | 242.15 | 242.45 | 242.45 | 0.10% | 685,255 |
| Feb 2, 2026 | 244.15 | 244.15 | 239.20 | 242.20 | 242.20 | 0.06% | 503,007 |
| Feb 1, 2026 | 236.70 | 247.30 | 235.40 | 242.05 | 242.05 | 2.26% | 1,580,773 |
| Jan 30, 2026 | 238.00 | 238.05 | 235.05 | 236.70 | 236.70 | -1.31% | 410,407 |
| Jan 29, 2026 | 236.20 | 240.85 | 235.15 | 239.85 | 239.85 | 1.03% | 747,669 |
| Jan 28, 2026 | 235.40 | 238.05 | 235.10 | 237.40 | 237.40 | 1.02% | 450,360 |
| Jan 27, 2026 | 235.00 | 236.55 | 231.80 | 235.00 | 235.00 | -1.41% | 300,284 |
| Jan 23, 2026 | 242.50 | 243.50 | 237.80 | 238.35 | 232.35 | -0.98% | 751,736 |
| Jan 22, 2026 | 242.80 | 242.80 | 239.25 | 240.70 | 234.64 | 0.48% | 224,786 |
| Jan 21, 2026 | 239.20 | 242.65 | 237.65 | 239.55 | 233.52 | -0.17% | 800,918 |
| Jan 20, 2026 | 246.00 | 246.05 | 239.30 | 239.95 | 233.91 | -2.46% | 847,163 |
| Jan 19, 2026 | 252.95 | 252.95 | 241.75 | 246.00 | 239.81 | -7.95% | 4,206,609 |
| Jan 16, 2026 | 262.65 | 269.80 | 262.65 | 267.25 | 260.52 | 2.73% | 528,912 |
| Jan 14, 2026 | 264.15 | 265.00 | 259.65 | 260.15 | 253.60 | -1.51% | 179,014 |
| Jan 13, 2026 | 263.10 | 264.55 | 261.30 | 264.15 | 257.50 | 0.40% | 226,569 |
| Jan 12, 2026 | 261.20 | 264.45 | 258.75 | 263.10 | 256.48 | 0.46% | 193,982 |
| Jan 9, 2026 | 261.10 | 263.90 | 260.45 | 261.90 | 255.31 | -0.13% | 292,814 |