Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 176.80
+0.20 (0.11%)
At close: Sep 4, 2026
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 176.60 | 178.75 | 176.55 | 176.80 | 176.80 | 0.11% | 877,843 |
| Sep 3, 2026 | 177.35 | 178.00 | 176.40 | 176.60 | 176.60 | -0.42% | 372,017 |
| Sep 2, 2026 | 179.00 | 180.35 | 176.80 | 177.35 | 177.35 | -2.23% | 763,222 |
| Sep 1, 2026 | 181.10 | 182.15 | 178.60 | 181.40 | 181.40 | -0.44% | 252,775 |
| Aug 31, 2026 | 180.35 | 182.20 | 176.15 | 182.20 | 182.20 | 1.00% | 586,124 |
| Aug 28, 2026 | 177.60 | 181.70 | 177.60 | 180.40 | 180.40 | 1.92% | 1,014,687 |
| Aug 27, 2026 | 177.40 | 178.75 | 176.50 | 177.00 | 177.00 | -0.23% | 489,729 |
| Aug 26, 2026 | 180.00 | 180.85 | 176.70 | 177.40 | 177.40 | -1.39% | 288,091 |
| Aug 25, 2026 | 181.35 | 181.35 | 178.50 | 179.90 | 179.90 | -0.77% | 454,863 |
| Aug 24, 2026 | 181.20 | 183.85 | 180.55 | 181.30 | 181.30 | 0.44% | 359,369 |
| Aug 21, 2026 | 180.90 | 181.75 | 180.00 | 180.50 | 180.50 | -0.08% | 145,352 |
| Aug 20, 2026 | 181.70 | 182.50 | 180.55 | 180.65 | 180.65 | 0.64% | 275,411 |
| Aug 19, 2026 | 178.75 | 179.90 | 178.20 | 179.50 | 179.50 | 0.76% | 481,676 |
| Aug 18, 2026 | 182.00 | 182.00 | 178.15 | 178.15 | 178.15 | -2.12% | 528,226 |
| Aug 17, 2026 | 183.75 | 183.75 | 181.05 | 182.00 | 182.00 | -0.98% | 261,633 |
| Aug 14, 2026 | 183.30 | 185.80 | 183.10 | 183.80 | 183.80 | 0.30% | 680,349 |
| Aug 13, 2026 | 183.95 | 183.95 | 181.70 | 183.25 | 183.25 | -0.41% | 380,294 |
| Aug 12, 2026 | 184.95 | 184.95 | 182.00 | 184.00 | 184.00 | 0.05% | 283,333 |
| Aug 11, 2026 | 185.00 | 187.50 | 183.35 | 183.90 | 183.90 | -0.59% | 523,861 |
| Aug 10, 2026 | 187.95 | 187.95 | 185.00 | 185.00 | 185.00 | -0.91% | 308,460 |
| Aug 7, 2026 | 186.10 | 188.35 | 185.70 | 186.70 | 186.70 | 0.43% | 350,030 |
| Aug 6, 2026 | 186.45 | 188.20 | 185.45 | 185.90 | 185.90 | -0.08% | 260,868 |
| Aug 5, 2026 | 186.65 | 188.70 | 186.00 | 186.05 | 186.05 | -0.51% | 579,297 |
| Aug 4, 2026 | 189.00 | 189.20 | 186.80 | 187.00 | 187.00 | - | 316,218 |
| Aug 3, 2026 | 184.40 | 189.20 | 184.20 | 187.00 | 187.00 | 1.85% | 586,817 |
| Jul 31, 2026 | 184.90 | 185.20 | 180.85 | 183.60 | 183.60 | -1.48% | 1,152,186 |
| Jul 30, 2026 | 183.60 | 191.30 | 181.75 | 186.35 | 186.35 | 1.53% | 2,029,510 |
| Jul 29, 2026 | 182.90 | 185.70 | 181.45 | 183.55 | 183.55 | 1.35% | 1,182,664 |
| Jul 28, 2026 | 178.30 | 181.65 | 178.30 | 181.10 | 181.10 | 1.46% | 1,175,544 |
| Jul 27, 2026 | 177.20 | 178.75 | 175.55 | 178.50 | 178.50 | 1.91% | 926,227 |
| Jul 24, 2026 | 173.90 | 177.85 | 172.80 | 177.15 | 175.15 | 1.32% | 1,017,951 |
| Jul 23, 2026 | 173.40 | 175.50 | 173.40 | 174.85 | 172.88 | 0.23% | 496,563 |
| Jul 22, 2026 | 175.00 | 175.00 | 173.45 | 174.45 | 172.48 | -0.23% | 224,487 |
| Jul 21, 2026 | 176.50 | 177.50 | 174.50 | 174.85 | 172.88 | -0.85% | 534,114 |
| Jul 20, 2026 | 176.60 | 177.85 | 175.80 | 176.35 | 174.36 | 0.20% | 538,847 |
| Jul 17, 2026 | 173.05 | 176.30 | 173.05 | 176.00 | 174.01 | -1.01% | 1,623,207 |
| Jul 16, 2026 | 176.00 | 178.00 | 175.30 | 177.80 | 175.79 | 1.83% | 616,990 |
| Jul 15, 2026 | 175.75 | 176.60 | 174.45 | 174.60 | 172.63 | -1.41% | 421,134 |
| Jul 14, 2026 | 178.60 | 180.50 | 176.70 | 177.10 | 175.10 | -0.73% | 714,214 |
| Jul 13, 2026 | 174.80 | 180.00 | 174.40 | 178.40 | 176.39 | 1.74% | 1,114,925 |
| Jul 10, 2026 | 174.65 | 177.20 | 174.65 | 175.35 | 173.37 | 1.51% | 1,288,242 |
| Jul 9, 2026 | 173.20 | 174.20 | 171.65 | 172.75 | 170.80 | 0.06% | 479,859 |
| Jul 8, 2026 | 172.35 | 175.40 | 172.15 | 172.65 | 170.70 | -0.23% | 1,484,736 |
| Jul 7, 2026 | 174.25 | 176.20 | 172.80 | 173.05 | 171.10 | -0.72% | 639,772 |
| Jul 6, 2026 | 176.15 | 176.50 | 173.55 | 174.30 | 172.33 | -1.02% | 856,318 |
| Jul 3, 2026 | 176.35 | 178.05 | 174.55 | 176.10 | 174.11 | 1.18% | 2,279,565 |
| Jul 2, 2026 | 168.55 | 175.00 | 168.55 | 174.05 | 172.08 | 2.35% | 1,994,437 |
| Jul 1, 2026 | 170.80 | 172.05 | 169.25 | 170.05 | 168.13 | -0.21% | 1,757,073 |
| Jun 30, 2026 | 175.20 | 175.40 | 170.10 | 170.40 | 168.48 | -2.91% | 1,911,064 |
| Jun 29, 2026 | 176.45 | 176.75 | 174.60 | 175.50 | 173.52 | 0.29% | 1,446,811 |