NSE:WIPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	178.25	181.85	178.25	180.95	180.95	2.58%	14,686,260
Aug 27, 2026	177.35	178.70	176.40	176.40	176.40	-0.54%	4,695,019
Aug 26, 2026	180.09	180.95	176.66	177.35	177.35	-1.52%	9,355,776
Aug 25, 2026	181.29	181.29	178.39	180.09	180.09	-0.67%	8,352,475
Aug 24, 2026	181.00	183.92	180.56	181.31	181.31	0.29%	9,441,129
Aug 21, 2026	180.60	181.76	180.00	180.79	180.79	-0.12%	4,637,869
Aug 20, 2026	181.56	182.46	180.51	181.00	181.00	0.81%	5,364,164
Aug 19, 2026	179.06	179.95	178.22	179.55	179.55	0.84%	5,964,187
Aug 18, 2026	181.90	181.99	178.06	178.06	178.06	-2.11%	7,074,731
Aug 17, 2026	183.50	183.71	181.00	181.90	181.90	-1.14%	4,436,515
Aug 14, 2026	183.55	185.84	183.10	184.00	184.00	0.49%	7,366,162
Aug 13, 2026	183.49	183.75	181.72	183.10	183.10	-0.46%	5,434,084
Aug 12, 2026	184.51	185.00	181.91	183.94	183.94	-0.36%	8,624,548
Aug 11, 2026	185.50	187.48	183.31	184.60	184.60	-0.49%	9,182,421
Aug 10, 2026	187.53	187.89	185.00	185.50	185.50	-1.08%	5,337,618
Aug 7, 2026	185.87	188.37	185.65	187.53	187.53	0.76%	7,823,102
Aug 6, 2026	186.00	188.24	185.41	186.12	186.12	-0.47%	6,629,768
Aug 5, 2026	187.00	188.54	186.07	186.99	186.99	0.37%	8,829,250
Aug 4, 2026	189.00	189.40	186.30	186.30	186.30	-1.25%	11,903,457
Aug 3, 2026	184.02	189.81	184.02	188.66	188.66	2.73%	15,840,516
Jul 31, 2026	184.85	185.24	180.83	183.65	183.65	-1.44%	18,762,810
Jul 30, 2026	183.40	191.34	183.40	186.33	186.33	1.48%	54,015,268
Jul 29, 2026	183.00	185.76	181.45	183.61	183.61	1.37%	26,147,867
Jul 28, 2026	178.55	181.70	178.55	181.12	181.12	1.45%	26,873,060
Jul 27, 2026	177.50	178.78	175.61	178.53	178.53	1.95%	12,504,426
Jul 24, 2026	174.00	177.90	172.80	177.12	175.12	1.32%	13,282,944
Jul 23, 2026	173.81	175.56	173.31	174.82	172.85	0.22%	9,055,905
Jul 22, 2026	174.77	174.96	173.42	174.44	172.47	-0.30%	5,057,035
Jul 21, 2026	176.11	177.50	174.50	174.97	172.99	-0.80%	11,350,578
Jul 20, 2026	177.00	177.80	175.85	176.38	174.39	0.22%	10,183,661
Jul 17, 2026	173.55	176.26	173.55	176.00	174.01	-0.98%	22,960,032
Jul 16, 2026	175.60	177.99	175.41	177.74	175.73	1.77%	11,184,572
Jul 15, 2026	175.12	176.60	174.49	174.65	172.68	-1.41%	10,398,720
Jul 14, 2026	178.50	180.50	176.71	177.14	175.14	-0.72%	14,461,463
Jul 13, 2026	174.60	179.95	174.36	178.43	176.42	1.69%	22,417,855
Jul 10, 2026	175.23	177.22	175.00	175.46	173.48	1.56%	16,249,590
Jul 9, 2026	173.00	174.29	171.65	172.76	170.81	0.02%	10,270,117
Jul 8, 2026	173.00	175.40	172.24	172.72	170.77	-0.16%	16,482,564
Jul 7, 2026	173.90	176.20	172.77	173.00	171.05	-0.76%	18,837,725
Jul 6, 2026	176.08	176.30	173.57	174.32	172.35	-1.00%	8,304,046
Jul 3, 2026	176.20	178.14	174.59	176.08	174.09	1.20%	29,538,753
Jul 2, 2026	169.49	174.97	169.00	174.00	172.04	2.27%	43,447,174
Jul 1, 2026	171.00	172.15	169.25	170.13	168.21	-0.15%	34,638,511
Jun 30, 2026	175.00	175.40	170.05	170.39	168.47	-2.90%	26,845,383
Jun 29, 2026	176.28	176.69	174.60	175.48	173.50	0.27%	24,484,011
Jun 25, 2026	176.00	176.39	172.69	175.00	173.02	0.30%	21,544,904
Jun 24, 2026	171.50	175.49	171.49	174.48	172.51	-0.01%	56,627,728
Jun 23, 2026	179.50	179.50	174.00	174.49	172.52	-3.16%	23,954,730
Jun 22, 2026	180.84	182.40	180.00	180.18	178.15	-0.34%	10,368,112
Jun 19, 2026	176.76	181.48	174.89	180.80	178.76	-1.12%	37,469,430