Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 177.15
+2.30 (1.32%)
At close: Jul 24, 2026
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 173.90 | 177.85 | 172.80 | 177.15 | 177.15 | 1.32% | 1,017,951 |
| Jul 23, 2026 | 173.40 | 175.50 | 173.40 | 174.85 | 174.85 | 0.23% | 496,563 |
| Jul 22, 2026 | 175.00 | 175.00 | 173.45 | 174.45 | 174.45 | -0.23% | 224,487 |
| Jul 21, 2026 | 176.50 | 177.50 | 174.50 | 174.85 | 174.85 | -0.85% | 534,114 |
| Jul 20, 2026 | 176.60 | 177.85 | 175.80 | 176.35 | 176.35 | 0.20% | 538,847 |
| Jul 17, 2026 | 173.05 | 176.30 | 173.05 | 176.00 | 176.00 | -1.01% | 1,622,965 |
| Jul 16, 2026 | 176.00 | 178.00 | 175.30 | 177.80 | 177.80 | 1.83% | 616,974 |
| Jul 15, 2026 | 175.75 | 176.60 | 174.45 | 174.60 | 174.60 | -1.41% | 421,134 |
| Jul 14, 2026 | 178.60 | 180.50 | 176.70 | 177.10 | 177.10 | -0.73% | 714,214 |
| Jul 13, 2026 | 174.80 | 180.00 | 174.40 | 178.40 | 178.40 | 1.74% | 1,114,925 |
| Jul 10, 2026 | 174.65 | 177.20 | 174.65 | 175.35 | 175.35 | 1.51% | 1,288,242 |
| Jul 9, 2026 | 173.20 | 174.20 | 171.65 | 172.75 | 172.75 | 0.06% | 479,859 |
| Jul 8, 2026 | 172.35 | 175.40 | 172.15 | 172.65 | 172.65 | -0.23% | 1,484,736 |
| Jul 7, 2026 | 174.25 | 176.20 | 172.80 | 173.05 | 173.05 | -0.72% | 639,772 |
| Jul 6, 2026 | 176.15 | 176.50 | 173.55 | 174.30 | 174.30 | -1.02% | 856,318 |
| Jul 3, 2026 | 176.35 | 178.05 | 174.55 | 176.10 | 176.10 | 1.18% | 2,279,565 |
| Jul 2, 2026 | 168.55 | 175.00 | 168.55 | 174.05 | 174.05 | 2.35% | 1,994,437 |
| Jul 1, 2026 | 170.80 | 172.05 | 169.25 | 170.05 | 170.05 | -0.21% | 1,757,073 |
| Jun 30, 2026 | 175.20 | 175.40 | 170.10 | 170.40 | 170.40 | -2.91% | 1,911,064 |
| Jun 29, 2026 | 176.45 | 176.75 | 174.60 | 175.50 | 175.50 | 0.29% | 1,446,811 |
| Jun 25, 2026 | 175.55 | 176.40 | 172.75 | 175.00 | 175.00 | 0.32% | 1,275,789 |
| Jun 24, 2026 | 171.25 | 175.50 | 171.25 | 174.45 | 174.45 | -0.03% | 4,639,851 |
| Jun 23, 2026 | 180.10 | 180.10 | 174.05 | 174.50 | 174.50 | -3.11% | 965,522 |
| Jun 22, 2026 | 181.30 | 182.45 | 179.95 | 180.10 | 180.10 | -0.28% | 582,547 |
| Jun 19, 2026 | 177.95 | 181.50 | 174.95 | 180.60 | 180.60 | -1.20% | 1,691,599 |
| Jun 18, 2026 | 185.15 | 185.15 | 181.75 | 182.80 | 182.80 | -0.89% | 706,953 |
| Jun 17, 2026 | 184.00 | 185.20 | 183.60 | 184.45 | 184.45 | 0.96% | 1,219,656 |
| Jun 16, 2026 | 182.40 | 183.35 | 181.70 | 182.70 | 182.70 | 0.72% | 970,567 |
| Jun 15, 2026 | 183.30 | 183.30 | 181.00 | 181.40 | 181.40 | 0.72% | 710,832 |
| Jun 12, 2026 | 179.65 | 180.45 | 177.55 | 180.10 | 180.10 | 1.52% | 1,324,286 |
| Jun 11, 2026 | 177.95 | 178.20 | 175.80 | 177.40 | 177.40 | -0.87% | 1,283,814 |
| Jun 10, 2026 | 182.00 | 182.35 | 178.50 | 178.95 | 178.95 | -1.54% | 1,342,771 |
| Jun 9, 2026 | 184.00 | 184.40 | 180.70 | 181.75 | 181.75 | -0.03% | 1,479,015 |
| Jun 8, 2026 | 194.55 | 194.55 | 181.10 | 181.80 | 181.80 | -8.34% | 2,530,772 |
| Jun 5, 2026 | 190.20 | 199.00 | 189.35 | 198.35 | 198.35 | -2.91% | 2,181,356 |
| Jun 4, 2026 | 203.25 | 205.00 | 202.00 | 204.30 | 204.30 | 0.07% | 2,647,042 |
| Jun 3, 2026 | 208.75 | 208.75 | 202.10 | 204.15 | 204.15 | -2.72% | 3,167,872 |
| Jun 2, 2026 | 207.55 | 210.10 | 206.55 | 209.85 | 209.85 | 1.65% | 3,036,846 |
| Jun 1, 2026 | 205.85 | 207.70 | 205.00 | 206.45 | 206.45 | 1.10% | 1,171,756 |
| May 29, 2026 | 210.20 | 211.20 | 203.60 | 204.20 | 204.20 | 1.29% | 3,960,387 |
| May 27, 2026 | 203.60 | 205.95 | 200.25 | 201.60 | 201.60 | -1.10% | 2,039,590 |
| May 26, 2026 | 207.00 | 208.65 | 203.10 | 203.85 | 203.85 | -1.43% | 977,531 |
| May 25, 2026 | 207.35 | 209.50 | 204.10 | 206.80 | 206.80 | 1.82% | 2,528,080 |
| May 22, 2026 | 199.95 | 205.30 | 198.85 | 203.10 | 203.10 | 1.65% | 2,637,969 |
| May 21, 2026 | 198.90 | 200.00 | 197.50 | 199.80 | 199.80 | 1.34% | 1,585,078 |
| May 20, 2026 | 195.15 | 198.00 | 194.00 | 197.15 | 197.15 | 1.02% | 586,772 |
| May 19, 2026 | 191.85 | 197.95 | 191.80 | 195.15 | 195.15 | 1.53% | 1,419,743 |
| May 18, 2026 | 191.40 | 192.80 | 189.20 | 192.20 | 192.20 | 1.18% | 564,017 |
| May 15, 2026 | 189.65 | 191.90 | 189.00 | 189.95 | 189.95 | 0.82% | 904,061 |
| May 14, 2026 | 188.95 | 190.20 | 187.05 | 188.40 | 188.40 | 0.32% | 990,161 |