NSE:WIPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	179.50	179.50	174.00	174.49	174.49	-3.16%	23,954,730
Jun 22, 2026	180.84	182.40	180.00	180.18	180.18	-0.34%	10,368,112
Jun 19, 2026	176.76	181.48	174.89	180.80	180.80	-1.12%	37,469,430
Jun 18, 2026	184.47	184.76	181.71	182.84	182.84	-0.88%	18,165,840
Jun 17, 2026	184.00	185.25	183.58	184.47	184.47	0.99%	16,131,540
Jun 16, 2026	182.39	183.38	181.63	182.67	182.67	0.71%	11,706,020
Jun 15, 2026	183.00	183.00	180.91	181.38	181.38	0.69%	13,870,660
Jun 12, 2026	178.65	180.45	177.57	180.14	180.14	1.56%	13,850,150
Jun 11, 2026	176.97	178.20	175.83	177.37	177.37	-0.87%	14,468,880
Jun 10, 2026	182.10	182.29	178.50	178.93	178.93	-1.51%	16,935,970
Jun 9, 2026	183.97	184.35	180.60	181.67	181.67	-0.05%	28,381,665
Jun 8, 2026	193.39	193.89	181.00	181.76	181.76	-8.37%	75,164,049
Jun 5, 2026	191.52	199.00	188.15	198.37	198.37	-2.91%	43,539,060
Jun 4, 2026	203.00	205.09	202.10	204.32	204.32	0.11%	40,659,950
Jun 3, 2026	208.00	208.40	202.00	204.10	204.10	-2.74%	62,282,200
Jun 2, 2026	208.00	210.18	206.51	209.84	209.84	1.66%	42,476,870
Jun 1, 2026	205.10	207.75	205.10	206.41	206.41	1.06%	26,491,130
May 29, 2026	211.00	211.00	203.65	204.25	204.25	1.32%	82,734,520
May 27, 2026	203.85	205.99	200.20	201.58	201.58	-1.06%	39,465,640
May 26, 2026	206.99	208.69	202.94	203.73	203.73	-1.50%	46,458,410
May 25, 2026	207.00	209.55	204.06	206.84	206.84	1.84%	72,041,550
May 22, 2026	200.00	205.40	198.83	203.11	203.11	1.69%	40,014,390
May 21, 2026	198.50	200.04	197.50	199.74	199.74	1.33%	18,980,600
May 20, 2026	194.61	197.94	194.01	197.12	197.12	1.00%	16,201,690
May 19, 2026	192.40	198.00	192.40	195.17	195.17	1.56%	20,534,620
May 18, 2026	190.99	192.75	189.20	192.17	192.17	1.14%	16,327,360
May 15, 2026	189.90	191.90	188.80	190.00	190.00	0.90%	17,902,610
May 14, 2026	188.25	190.18	187.00	188.30	188.30	0.27%	18,280,380
May 13, 2026	190.67	191.30	187.31	187.80	187.80	-0.93%	17,242,390
May 12, 2026	196.10	196.14	189.10	189.57	189.57	-3.62%	27,435,190
May 11, 2026	197.88	198.24	196.15	196.68	196.68	-0.62%	9,199,527
May 8, 2026	198.00	198.94	196.70	197.91	197.91	0.28%	15,970,680
May 7, 2026	199.50	200.28	197.19	197.36	197.36	-0.88%	19,303,570
May 6, 2026	200.51	201.13	198.25	199.12	199.12	-0.33%	13,166,680
May 5, 2026	200.00	202.30	199.60	199.78	199.78	-0.48%	8,899,200
May 4, 2026	202.40	203.37	200.06	200.75	200.75	0.05%	8,446,995
Apr 30, 2026	200.89	202.15	200.00	200.65	200.65	-0.01%	15,300,270
Apr 29, 2026	201.58	203.60	200.30	200.68	200.68	-0.45%	15,667,660
Apr 28, 2026	204.56	205.68	201.02	201.58	201.58	-1.69%	23,455,980
Apr 27, 2026	199.36	205.25	199.36	205.05	205.05	2.85%	42,632,210
Apr 24, 2026	202.75	202.75	197.88	199.36	199.36	-1.68%	39,363,390
Apr 23, 2026	204.00	204.90	202.30	202.76	202.76	-0.61%	20,307,250
Apr 22, 2026	203.50	205.38	202.20	204.00	204.00	-0.49%	21,790,430
Apr 21, 2026	203.00	205.70	202.48	205.01	205.01	1.25%	21,530,720
Apr 20, 2026	204.50	205.20	202.00	202.48	202.48	-0.90%	27,927,160
Apr 17, 2026	205.00	206.45	202.50	204.32	204.32	-2.83%	80,542,600
Apr 16, 2026	212.98	212.98	208.21	210.26	210.26	0.24%	36,305,070
Apr 15, 2026	206.50	210.49	205.10	209.75	209.75	3.34%	27,890,080
Apr 13, 2026	203.01	203.40	200.31	202.97	202.97	-0.93%	21,930,620
Apr 10, 2026	208.70	208.70	200.62	204.88	204.88	0.99%	51,219,560