Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 240.65
-1.20 (-0.50%)
At close: Oct 31, 2025
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 250.10 | 250.15 | 239.10 | 240.85 | 240.85 | -5.08% | 1,307,747 |
| Oct 16, 2025 | 250.20 | 254.05 | 248.80 | 253.75 | 253.75 | 1.42% | 279,814 |
| Oct 15, 2025 | 249.10 | 252.15 | 248.55 | 250.20 | 250.20 | 0.68% | 481,085 |
| Oct 14, 2025 | 246.55 | 250.05 | 245.20 | 248.50 | 248.50 | 1.41% | 271,039 |
| Oct 13, 2025 | 245.20 | 247.60 | 244.50 | 245.05 | 245.05 | -1.43% | 215,756 |
| Oct 10, 2025 | 246.85 | 251.20 | 246.30 | 248.60 | 248.60 | 0.93% | 253,169 |
| Oct 9, 2025 | 245.45 | 246.80 | 243.40 | 246.30 | 246.30 | 0.86% | 232,205 |
| Oct 8, 2025 | 243.00 | 246.35 | 242.60 | 244.20 | 244.20 | 0.25% | 452,816 |
| Oct 7, 2025 | 242.35 | 244.90 | 242.15 | 243.60 | 243.60 | 0.64% | 207,508 |
| Oct 6, 2025 | 239.00 | 243.00 | 239.00 | 242.05 | 242.05 | 0.41% | 428,935 |
| Oct 3, 2025 | 240.30 | 241.40 | 238.10 | 241.05 | 241.05 | 0.02% | 240,622 |
| Oct 1, 2025 | 239.25 | 243.55 | 237.80 | 241.00 | 241.00 | 0.75% | 301,400 |
| Sep 30, 2025 | 240.00 | 241.60 | 239.00 | 239.20 | 239.20 | -0.15% | 155,003 |
| Sep 29, 2025 | 236.65 | 240.80 | 236.25 | 239.55 | 239.55 | 1.65% | 184,711 |
| Sep 26, 2025 | 242.85 | 242.85 | 235.00 | 235.65 | 235.65 | -2.60% | 724,726 |
| Sep 25, 2025 | 245.00 | 245.50 | 241.35 | 241.95 | 241.95 | -1.06% | 274,750 |
| Sep 24, 2025 | 249.50 | 249.50 | 244.15 | 244.55 | 244.55 | -2.06% | 531,280 |
| Sep 23, 2025 | 250.00 | 252.00 | 248.75 | 249.70 | 249.70 | -0.26% | 339,410 |
| Sep 22, 2025 | 247.90 | 251.80 | 247.10 | 250.35 | 250.35 | -2.25% | 939,340 |
| Sep 19, 2025 | 257.00 | 257.45 | 254.65 | 256.10 | 256.10 | -0.29% | 185,881 |
| Sep 18, 2025 | 256.60 | 259.80 | 256.00 | 256.85 | 256.85 | 1.06% | 738,806 |
| Sep 17, 2025 | 253.05 | 255.50 | 253.05 | 254.15 | 254.15 | 0.10% | 594,899 |
| Sep 16, 2025 | 251.20 | 254.45 | 250.30 | 253.90 | 253.90 | 1.07% | 224,820 |
| Sep 15, 2025 | 250.65 | 251.90 | 249.70 | 251.20 | 251.20 | -0.28% | 184,381 |
| Sep 12, 2025 | 254.15 | 255.95 | 250.95 | 251.90 | 251.90 | -0.81% | 365,825 |
| Sep 11, 2025 | 256.05 | 256.05 | 252.15 | 253.95 | 253.95 | -0.68% | 232,475 |
| Sep 10, 2025 | 249.10 | 257.15 | 249.10 | 255.70 | 255.70 | 2.65% | 563,273 |
| Sep 9, 2025 | 243.30 | 249.85 | 243.30 | 249.10 | 249.10 | 2.70% | 805,402 |
| Sep 8, 2025 | 245.45 | 246.85 | 242.20 | 242.55 | 242.55 | -0.51% | 347,338 |
| Sep 5, 2025 | 247.25 | 247.25 | 241.40 | 243.80 | 243.80 | -0.47% | 173,868 |
| Sep 4, 2025 | 251.75 | 251.75 | 244.50 | 244.95 | 244.95 | -1.86% | 271,161 |
| Sep 3, 2025 | 251.60 | 252.25 | 249.15 | 249.60 | 249.60 | -0.50% | 132,700 |
| Sep 2, 2025 | 249.95 | 253.10 | 249.60 | 250.85 | 250.85 | 0.20% | 114,809 |
| Sep 1, 2025 | 250.30 | 252.95 | 249.40 | 250.35 | 250.35 | 0.44% | 97,846 |
| Aug 29, 2025 | 250.55 | 253.10 | 248.55 | 249.25 | 249.25 | -0.50% | 149,937 |
| Aug 28, 2025 | 252.00 | 252.40 | 249.00 | 250.50 | 250.50 | -0.61% | 265,962 |
| Aug 26, 2025 | 253.20 | 254.80 | 251.30 | 252.05 | 252.05 | -0.65% | 1,710,478 |
| Aug 25, 2025 | 250.50 | 257.70 | 250.45 | 253.70 | 253.70 | 2.05% | 762,708 |
| Aug 22, 2025 | 252.90 | 253.10 | 247.65 | 248.60 | 248.60 | -0.54% | 425,770 |
| Aug 21, 2025 | 252.20 | 252.60 | 249.60 | 249.95 | 249.95 | -0.38% | 214,849 |
| Aug 20, 2025 | 245.20 | 252.85 | 245.20 | 250.90 | 250.90 | 1.60% | 230,951 |