Wipro Limited (NSE:WIPRO)
India · Delayed Price · Currency is INR 254.40
+5.76 (2.32%)
Aug 25, 2025, 3:29 PM IST
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 250.60 | 257.29 | 250.60 | 253.84 | 253.84 | 2.09% | 16,391,069 |
| Aug 22, 2025 | 252.00 | 253.00 | 247.61 | 248.64 | 248.64 | -0.51% | 13,572,686 |
| Aug 21, 2025 | 252.74 | 252.74 | 249.61 | 249.91 | 249.91 | -0.37% | 7,607,486 |
| Aug 20, 2025 | 245.30 | 252.89 | 245.30 | 250.84 | 250.84 | 1.57% | 10,099,384 |
| Aug 19, 2025 | 245.46 | 247.50 | 244.78 | 246.96 | 246.96 | 0.71% | 4,090,961 |
| Aug 18, 2025 | 248.64 | 249.01 | 244.76 | 245.21 | 245.21 | -0.65% | 5,789,317 |
| Aug 14, 2025 | 243.10 | 248.43 | 242.41 | 246.81 | 246.81 | 2.14% | 12,857,225 |
| Aug 13, 2025 | 242.89 | 242.89 | 240.12 | 241.65 | 241.65 | -0.03% | 5,820,844 |
| Aug 12, 2025 | 242.70 | 246.29 | 241.10 | 241.72 | 241.72 | 0.04% | 8,101,435 |
| Aug 11, 2025 | 239.05 | 244.75 | 238.62 | 241.62 | 241.62 | 1.08% | 3,047,287 |
| Aug 8, 2025 | 242.40 | 243.25 | 238.40 | 239.05 | 239.05 | -1.35% | 8,922,847 |
| Aug 7, 2025 | 239.11 | 243.18 | 238.61 | 242.32 | 242.32 | 0.98% | 6,190,830 |
| Aug 6, 2025 | 246.00 | 246.00 | 239.31 | 239.96 | 239.96 | -2.42% | 7,700,190 |
| Aug 5, 2025 | 246.05 | 246.95 | 244.53 | 245.91 | 245.91 | -0.06% | 7,383,968 |
| Aug 4, 2025 | 242.75 | 246.42 | 241.10 | 246.05 | 246.05 | 1.36% | 5,234,393 |
| Aug 1, 2025 | 246.50 | 246.90 | 242.20 | 242.75 | 242.75 | -2.24% | 7,436,999 |
| Jul 31, 2025 | 248.10 | 250.15 | 246.05 | 248.30 | 248.30 | -0.76% | 7,338,764 |
| Jul 30, 2025 | 251.45 | 252.50 | 249.20 | 250.20 | 250.20 | -0.64% | 6,057,152 |
| Jul 29, 2025 | 249.20 | 252.70 | 247.25 | 251.80 | 251.80 | 0.70% | 12,923,128 |
| Jul 28, 2025 | 254.00 | 254.00 | 249.00 | 250.05 | 250.05 | -3.53% | 8,998,911 |
| Jul 25, 2025 | 261.80 | 262.05 | 256.05 | 259.20 | 254.20 | -1.01% | 8,427,780 |
| Jul 24, 2025 | 262.00 | 263.40 | 260.25 | 261.85 | 256.80 | 0.17% | 8,139,900 |
| Jul 23, 2025 | 260.25 | 261.75 | 258.15 | 261.40 | 256.36 | 0.65% | 6,510,321 |
| Jul 22, 2025 | 261.70 | 262.15 | 258.75 | 259.70 | 254.69 | -0.25% | 6,724,044 |
| Jul 21, 2025 | 266.95 | 267.15 | 259.20 | 260.35 | 255.33 | -2.47% | 12,190,000 |
| Jul 18, 2025 | 268.60 | 271.90 | 265.60 | 266.95 | 261.80 | 2.44% | 30,319,126 |
| Jul 17, 2025 | 263.85 | 264.35 | 258.00 | 260.60 | 255.57 | -0.84% | 7,484,171 |
| Jul 16, 2025 | 257.40 | 264.00 | 256.05 | 262.80 | 257.73 | 2.10% | 12,179,338 |
| Jul 15, 2025 | 254.00 | 259.85 | 252.80 | 257.40 | 252.43 | 1.24% | 8,750,149 |
| Jul 14, 2025 | 258.30 | 259.55 | 251.65 | 254.25 | 249.35 | -1.57% | 10,388,421 |
| Jul 11, 2025 | 261.00 | 262.05 | 257.75 | 258.30 | 253.32 | -2.55% | 13,109,857 |
| Jul 10, 2025 | 267.55 | 267.55 | 263.15 | 265.05 | 259.94 | -1.03% | 6,911,031 |
| Jul 9, 2025 | 268.00 | 269.40 | 264.85 | 267.80 | 262.63 | -0.69% | 11,564,433 |
| Jul 8, 2025 | 267.80 | 270.30 | 267.35 | 269.65 | 264.45 | 0.71% | 5,519,016 |
| Jul 7, 2025 | 270.05 | 270.55 | 267.30 | 267.75 | 262.59 | -0.85% | 4,849,218 |
| Jul 4, 2025 | 268.30 | 271.40 | 267.50 | 270.05 | 264.84 | 1.12% | 7,141,779 |
| Jul 3, 2025 | 268.40 | 270.85 | 266.45 | 267.05 | 261.90 | 0.02% | 9,357,962 |
| Jul 2, 2025 | 265.00 | 268.70 | 264.45 | 267.00 | 261.85 | 0.93% | 8,750,887 |
| Jul 1, 2025 | 265.50 | 268.35 | 263.70 | 264.55 | 259.45 | -0.54% | 3,886,095 |
| Jun 30, 2025 | 266.10 | 266.74 | 262.90 | 265.98 | 260.85 | 0.35% | 7,119,563 |
| Jun 27, 2025 | 269.00 | 270.00 | 264.50 | 265.05 | 259.94 | -1.29% | 8,906,108 |
| Jun 26, 2025 | 269.10 | 271.30 | 267.19 | 268.52 | 263.34 | -0.33% | 8,564,099 |
| Jun 25, 2025 | 265.90 | 269.96 | 265.85 | 269.41 | 264.21 | 1.68% | 5,331,739 |
| Jun 24, 2025 | 265.50 | 268.65 | 264.71 | 264.97 | 259.86 | 0.66% | 6,319,428 |
| Jun 23, 2025 | 264.00 | 265.20 | 261.81 | 263.24 | 258.16 | -1.24% | 6,214,062 |
| Jun 20, 2025 | 266.00 | 267.20 | 262.87 | 266.54 | 261.40 | 0.36% | 12,904,674 |
| Jun 19, 2025 | 262.85 | 266.44 | 261.81 | 265.58 | 260.46 | 1.53% | 14,184,486 |
| Jun 18, 2025 | 262.90 | 265.60 | 261.03 | 261.59 | 256.54 | -0.50% | 5,016,660 |
| Jun 17, 2025 | 262.89 | 265.45 | 261.66 | 262.91 | 257.84 | 0.01% | 7,528,454 |
| Jun 16, 2025 | 260.00 | 265.31 | 258.00 | 262.89 | 257.82 | 1.03% | 10,935,361 |