Wipro Limited (BOM:507685)
India · Delayed Price · Currency is INR 193.75
-3.85 (-1.95%)
At close: Nov 4, 2026
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 196.60 | 197.50 | 192.45 | 193.75 | 193.75 | -1.95% | 312,613 |
| Nov 3, 2026 | 198.70 | 198.70 | 196.20 | 197.60 | 197.60 | 0.76% | 235,578 |
| Nov 2, 2026 | 198.70 | 200.25 | 195.00 | 196.10 | 196.10 | -0.96% | 489,787 |
| Oct 30, 2026 | 190.95 | 198.00 | 190.85 | 198.00 | 198.00 | 4.18% | 1,118,194 |
| Oct 29, 2026 | 186.00 | 190.45 | 185.40 | 190.05 | 190.05 | 3.20% | 341,191 |
| Oct 28, 2026 | 183.20 | 186.15 | 182.20 | 184.15 | 184.15 | -1.52% | 426,510 |
| Oct 27, 2026 | 188.55 | 188.95 | 184.80 | 187.00 | 187.00 | -1.06% | 299,029 |
| Oct 26, 2026 | 185.95 | 189.60 | 185.25 | 189.00 | 189.00 | -0.40% | 448,092 |
| Oct 23, 2026 | 194.20 | 197.35 | 188.55 | 189.75 | 189.75 | -0.13% | 979,156 |
| Oct 22, 2026 | 190.90 | 192.80 | 188.95 | 190.00 | 190.00 | 0.74% | 1,246,766 |
| Oct 21, 2026 | 183.55 | 189.70 | 183.55 | 188.60 | 188.60 | 3.63% | 1,436,967 |
| Oct 19, 2026 | 184.40 | 185.80 | 181.50 | 182.00 | 182.00 | -1.30% | 958,992 |
| Oct 16, 2026 | 170.35 | 185.50 | 170.00 | 184.40 | 184.40 | 6.16% | 2,792,182 |
| Oct 15, 2026 | 172.35 | 174.65 | 172.35 | 173.70 | 173.70 | 1.58% | 1,076,955 |
| Oct 14, 2026 | 170.00 | 172.40 | 169.15 | 171.00 | 171.00 | 1.24% | 623,360 |
| Oct 13, 2026 | 163.30 | 168.90 | 162.40 | 168.90 | 168.90 | 4.52% | 632,788 |
| Oct 12, 2026 | 162.35 | 163.90 | 161.05 | 161.60 | 161.60 | -0.68% | 326,252 |
| Oct 9, 2026 | 157.10 | 164.25 | 157.10 | 162.70 | 162.70 | 2.59% | 1,345,985 |
| Oct 8, 2026 | 159.75 | 162.15 | 158.50 | 158.60 | 158.60 | -0.50% | 410,643 |
| Oct 7, 2026 | 160.55 | 162.15 | 158.80 | 159.40 | 159.40 | -1.30% | 302,826 |
| Oct 6, 2026 | 162.05 | 162.90 | 160.55 | 161.50 | 161.50 | -0.43% | 465,626 |
| Oct 5, 2026 | 162.70 | 164.25 | 161.45 | 162.20 | 162.20 | 1.69% | 1,061,491 |
| Oct 1, 2026 | 158.60 | 160.95 | 157.25 | 159.50 | 159.50 | 0.69% | 567,600 |
| Sep 30, 2026 | 156.60 | 161.70 | 156.60 | 158.40 | 158.40 | 0.89% | 936,411 |
| Sep 29, 2026 | 161.00 | 162.45 | 156.90 | 157.00 | 157.00 | -2.91% | 1,594,057 |
| Sep 28, 2026 | 164.15 | 164.35 | 161.05 | 161.70 | 161.70 | -1.49% | 925,641 |
| Sep 25, 2026 | 163.45 | 164.50 | 161.65 | 164.15 | 164.15 | 0.34% | 423,798 |
| Sep 24, 2026 | 164.45 | 165.70 | 163.25 | 163.60 | 163.60 | -0.73% | 701,864 |
| Sep 23, 2026 | 164.95 | 165.75 | 164.05 | 164.80 | 164.80 | -0.42% | 432,196 |
| Sep 22, 2026 | 164.60 | 165.60 | 163.20 | 165.50 | 165.50 | 0.33% | 1,110,484 |
| Sep 21, 2026 | 165.90 | 166.75 | 163.35 | 164.95 | 164.95 | -0.63% | 489,456 |
| Sep 18, 2026 | 167.15 | 167.15 | 163.35 | 166.00 | 166.00 | -0.21% | 669,293 |
| Sep 17, 2026 | 166.25 | 167.50 | 165.15 | 166.35 | 166.35 | -0.21% | 374,519 |
| Sep 16, 2026 | 170.10 | 170.70 | 166.15 | 166.70 | 166.70 | -1.85% | 385,147 |
| Sep 15, 2026 | 171.90 | 173.35 | 169.10 | 169.85 | 169.85 | 1.40% | 1,228,608 |
| Sep 11, 2026 | 165.40 | 167.75 | 165.20 | 167.50 | 167.50 | 0.81% | 368,358 |
| Sep 10, 2026 | 167.55 | 169.25 | 166.05 | 166.15 | 166.15 | -0.81% | 617,357 |
| Sep 9, 2026 | 169.05 | 169.10 | 166.35 | 167.50 | 167.50 | -2.33% | 822,483 |
| Sep 8, 2026 | 172.60 | 173.05 | 171.25 | 171.50 | 171.50 | -0.92% | 518,021 |
| Sep 7, 2026 | 175.55 | 176.60 | 172.70 | 173.10 | 173.10 | -2.09% | 868,561 |
| Sep 4, 2026 | 176.60 | 178.75 | 176.55 | 176.80 | 176.80 | 0.11% | 878,768 |
| 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% | 359,780 |