Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 203.85
-2.95 (-1.43%)
At close: May 26, 2026
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 190.95 | 191.40 | 187.40 | 187.80 | 187.80 | -0.92% | 691,961 |
| May 12, 2026 | 196.50 | 196.50 | 189.05 | 189.55 | 189.55 | -3.59% | 953,791 |
| May 11, 2026 | 197.55 | 198.30 | 196.20 | 196.60 | 196.60 | -0.68% | 896,814 |
| May 8, 2026 | 198.35 | 198.90 | 196.60 | 197.95 | 197.95 | 0.30% | 479,909 |
| May 7, 2026 | 199.90 | 200.35 | 197.25 | 197.35 | 197.35 | -0.88% | 794,070 |
| May 6, 2026 | 200.45 | 201.20 | 198.30 | 199.10 | 199.10 | -0.38% | 896,326 |
| May 5, 2026 | 200.00 | 202.30 | 199.60 | 199.85 | 199.85 | -0.47% | 607,152 |
| May 4, 2026 | 202.65 | 203.25 | 200.10 | 200.80 | 200.80 | 0.07% | 455,934 |
| Apr 30, 2026 | 200.75 | 202.20 | 200.00 | 200.65 | 200.65 | -0.02% | 937,873 |
| Apr 29, 2026 | 202.00 | 203.65 | 200.35 | 200.70 | 200.70 | -0.47% | 775,163 |
| Apr 28, 2026 | 204.45 | 205.65 | 201.10 | 201.65 | 201.65 | -1.66% | 841,410 |
| Apr 27, 2026 | 199.55 | 205.25 | 199.55 | 205.05 | 205.05 | 2.83% | 1,876,136 |
| Apr 24, 2026 | 202.70 | 202.75 | 197.80 | 199.40 | 199.40 | -1.75% | 1,685,125 |
| Apr 23, 2026 | 204.05 | 204.90 | 202.35 | 202.95 | 202.95 | -0.54% | 1,081,046 |
| Apr 22, 2026 | 204.10 | 205.40 | 202.25 | 204.05 | 204.05 | -0.49% | 1,104,640 |
| Apr 21, 2026 | 203.35 | 205.75 | 202.50 | 205.05 | 205.05 | 1.31% | 746,315 |
| Apr 20, 2026 | 204.85 | 205.10 | 202.00 | 202.40 | 202.40 | -0.95% | 1,850,244 |
| Apr 17, 2026 | 206.95 | 206.95 | 202.60 | 204.35 | 204.35 | -2.78% | 3,515,625 |
| Apr 16, 2026 | 212.60 | 212.75 | 208.25 | 210.20 | 210.20 | 0.19% | 2,192,586 |
| Apr 15, 2026 | 206.70 | 210.35 | 205.05 | 209.80 | 209.80 | 3.35% | 1,908,106 |
| Apr 13, 2026 | 204.15 | 204.15 | 200.35 | 203.00 | 203.00 | -0.90% | 870,669 |
| Apr 10, 2026 | 208.95 | 208.95 | 200.65 | 204.85 | 204.85 | 0.96% | 2,540,872 |
| Apr 9, 2026 | 204.85 | 204.85 | 201.65 | 202.90 | 202.90 | -0.20% | 343,246 |
| Apr 8, 2026 | 208.75 | 208.80 | 202.85 | 203.30 | 203.30 | -0.68% | 827,333 |
| Apr 7, 2026 | 198.20 | 205.20 | 197.20 | 204.70 | 204.70 | 3.80% | 797,622 |
| Apr 6, 2026 | 197.45 | 201.20 | 196.15 | 197.20 | 197.20 | 1.23% | 623,486 |
| Apr 2, 2026 | 190.75 | 195.40 | 188.70 | 194.80 | 194.80 | 1.91% | 255,410 |
| Apr 1, 2026 | 192.65 | 194.55 | 190.40 | 191.15 | 191.15 | 1.92% | 315,201 |
| Mar 30, 2026 | 190.95 | 191.55 | 186.50 | 187.55 | 187.55 | -2.04% | 465,125 |
| Mar 27, 2026 | 189.05 | 192.25 | 187.60 | 191.45 | 191.45 | 1.27% | 764,466 |
| Mar 25, 2026 | 189.15 | 190.65 | 188.00 | 189.05 | 189.05 | 0.16% | 795,602 |
| Mar 24, 2026 | 192.05 | 192.05 | 187.85 | 188.75 | 188.75 | 0.67% | 297,093 |
| 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 |