Wipro Limited (NSE:WIPRO)
241.36
+0.12 (0.05%)
Oct 21, 2025, 2:45 PM IST
Wipro Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 241.00 | 242.16 | 240.36 | 241.36 | 241.36 | 0.05% | 2,082,336 |
Oct 20, 2025 | 240.90 | 241.94 | 239.27 | 241.24 | 241.24 | 0.14% | 9,871,824 |
Oct 17, 2025 | 250.00 | 250.00 | 239.11 | 240.90 | 240.90 | -5.09% | 43,802,251 |
Oct 16, 2025 | 250.40 | 254.07 | 248.80 | 253.81 | 253.81 | 1.44% | 10,661,302 |
Oct 15, 2025 | 250.00 | 252.13 | 248.54 | 250.21 | 250.21 | 0.72% | 13,278,925 |
Oct 14, 2025 | 245.80 | 250.15 | 245.11 | 248.42 | 248.42 | 1.34% | 7,888,607 |
Oct 13, 2025 | 246.06 | 247.70 | 244.51 | 245.13 | 245.13 | -1.44% | 6,717,589 |
Oct 10, 2025 | 248.00 | 251.25 | 246.25 | 248.70 | 248.70 | 0.93% | 7,070,200 |
Oct 9, 2025 | 243.99 | 246.80 | 243.16 | 246.40 | 246.40 | 0.87% | 4,629,760 |
Oct 8, 2025 | 243.25 | 246.35 | 242.57 | 244.27 | 244.27 | 0.30% | 7,360,563 |
Oct 7, 2025 | 242.90 | 245.00 | 242.14 | 243.53 | 243.53 | 0.58% | 6,587,728 |
Oct 6, 2025 | 240.00 | 242.96 | 239.32 | 242.13 | 242.13 | 0.48% | 6,064,946 |
Oct 3, 2025 | 240.98 | 241.40 | 238.06 | 240.98 | 240.98 | -0.04% | 10,968,346 |
Oct 2, 2025 | 241.07 | 241.07 | 241.07 | 241.07 | 241.07 | - | - |
Oct 1, 2025 | 240.00 | 243.57 | 237.84 | 241.07 | 241.07 | 0.71% | 9,479,378 |
Sep 30, 2025 | 239.93 | 241.50 | 239.00 | 239.37 | 239.37 | -0.11% | 5,590,909 |
Sep 29, 2025 | 236.88 | 240.79 | 236.29 | 239.64 | 239.64 | 1.65% | 8,894,412 |
Sep 26, 2025 | 241.45 | 241.55 | 235.01 | 235.75 | 235.75 | -2.58% | 16,999,628 |
Sep 25, 2025 | 245.45 | 245.64 | 241.28 | 242.00 | 242.00 | -1.06% | 7,957,740 |
Sep 24, 2025 | 248.33 | 249.12 | 244.25 | 244.59 | 244.59 | -2.02% | 7,888,797 |
Sep 23, 2025 | 250.22 | 252.00 | 248.75 | 249.63 | 249.63 | -0.28% | 8,674,114 |
Sep 22, 2025 | 248.55 | 251.78 | 247.21 | 250.33 | 250.33 | -2.17% | 15,784,007 |
Sep 19, 2025 | 257.00 | 257.66 | 254.70 | 255.88 | 255.88 | -0.41% | 10,741,757 |
Sep 18, 2025 | 257.00 | 259.80 | 256.00 | 256.93 | 256.93 | 1.09% | 10,498,239 |
Sep 17, 2025 | 253.30 | 255.50 | 252.85 | 254.15 | 254.15 | 0.06% | 7,339,871 |
Sep 16, 2025 | 252.00 | 254.50 | 250.20 | 254.01 | 254.01 | 1.09% | 7,316,998 |
Sep 15, 2025 | 251.50 | 251.79 | 249.60 | 251.28 | 251.28 | -0.26% | 3,700,703 |
Sep 12, 2025 | 254.88 | 255.90 | 250.82 | 251.94 | 251.94 | -0.78% | 5,345,794 |
Sep 11, 2025 | 255.70 | 255.70 | 252.17 | 253.91 | 253.91 | -0.72% | 5,865,301 |
Sep 10, 2025 | 249.30 | 257.17 | 249.25 | 255.75 | 255.75 | 2.65% | 15,261,331 |
Sep 9, 2025 | 245.00 | 249.85 | 245.00 | 249.15 | 249.15 | 2.73% | 12,836,972 |
Sep 8, 2025 | 244.36 | 246.99 | 242.20 | 242.52 | 242.52 | -0.47% | 6,596,932 |
Sep 5, 2025 | 246.10 | 247.32 | 241.27 | 243.67 | 243.67 | -0.53% | 6,233,782 |
Sep 4, 2025 | 249.50 | 250.34 | 244.44 | 244.97 | 244.97 | -1.84% | 5,021,036 |
Sep 3, 2025 | 251.90 | 252.40 | 249.12 | 249.56 | 249.56 | -0.55% | 3,862,765 |
Sep 2, 2025 | 250.36 | 253.15 | 249.60 | 250.93 | 250.93 | 0.23% | 5,046,939 |
Sep 1, 2025 | 249.42 | 252.99 | 249.40 | 250.36 | 250.36 | 0.38% | 3,198,345 |
Aug 29, 2025 | 250.50 | 253.10 | 248.66 | 249.41 | 249.41 | -0.49% | 10,117,017 |
Aug 28, 2025 | 252.02 | 252.35 | 249.08 | 250.65 | 250.65 | -0.55% | 5,851,451 |
Aug 27, 2025 | 252.03 | 252.03 | 252.03 | 252.03 | 252.03 | - | - |
Aug 26, 2025 | 253.00 | 254.82 | 251.31 | 252.03 | 252.03 | -0.71% | 15,797,327 |
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 |