Wipro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.60	2.64	2.60	2.61	2.61	0.38%	4,559,753
Jan 21, 2026	2.60	2.63	2.57	2.60	2.60	-	7,098,074
Jan 20, 2026	2.63	2.68	2.60	2.60	2.60	-5.45%	5,395,382
Jan 16, 2026	2.79	2.83	2.73	2.75	2.75	-7.41%	13,535,617
Jan 15, 2026	2.98	2.99	2.94	2.97	2.97	-1.98%	5,545,233
Jan 14, 2026	2.92	3.06	2.90	3.03	3.03	5.21%	20,504,304
Jan 13, 2026	2.93	2.94	2.87	2.88	2.88	-1.03%	6,747,292
Jan 12, 2026	2.89	2.92	2.88	2.91	2.91	1.39%	3,709,522
Jan 9, 2026	2.90	2.91	2.87	2.87	2.87	-1.37%	4,841,071
Jan 8, 2026	2.88	2.91	2.87	2.91	2.91	-0.68%	5,453,159
Jan 7, 2026	2.93	2.98	2.93	2.93	2.93	1.03%	2,457,545
Jan 6, 2026	2.89	2.91	2.88	2.90	2.90	1.40%	4,052,183
Jan 5, 2026	2.88	2.90	2.85	2.86	2.86	-2.05%	5,306,830
Jan 2, 2026	2.92	2.96	2.88	2.92	2.92	2.82%	4,718,492
Dec 31, 2025	2.86	2.87	2.84	2.84	2.84	-0.70%	2,328,637
Dec 30, 2025	2.87	2.87	2.85	2.86	2.86	-1.04%	3,883,280
Dec 29, 2025	2.89	2.90	2.87	2.89	2.89	-1.03%	2,452,637
Dec 26, 2025	2.92	2.94	2.91	2.92	2.92	0.34%	1,079,475
Dec 24, 2025	2.96	2.96	2.91	2.91	2.91	-2.02%	3,553,098
Dec 23, 2025	3.00	3.03	2.96	2.97	2.97	-1.66%	4,933,918
Dec 22, 2025	3.06	3.08	3.00	3.02	3.02	-1.31%	6,870,612
Dec 19, 2025	2.91	3.09	2.89	3.06	3.06	6.99%	46,183,182
Dec 18, 2025	2.86	2.91	2.84	2.86	2.86	0.35%	7,493,673
Dec 17, 2025	2.83	2.87	2.82	2.85	2.85	1.79%	7,767,685
Dec 16, 2025	2.80	2.82	2.79	2.80	2.80	-0.71%	4,884,464
Dec 15, 2025	2.83	2.84	2.79	2.82	2.82	1.44%	4,162,148
Dec 12, 2025	2.84	2.84	2.76	2.78	2.78	-1.77%	9,149,607
Dec 11, 2025	2.87	2.88	2.82	2.83	2.83	-2.08%	9,749,611
Dec 10, 2025	2.87	2.91	2.85	2.89	2.89	1.05%	9,431,265
Dec 9, 2025	2.82	2.88	2.80	2.86	2.86	1.06%	7,606,685
Dec 8, 2025	2.85	2.86	2.81	2.83	2.83	-0.70%	6,061,696
Dec 5, 2025	2.83	2.85	2.82	2.85	2.85	1.06%	6,223,178
Dec 4, 2025	2.77	2.82	2.77	2.82	2.82	1.81%	7,801,788
Dec 3, 2025	2.73	2.77	2.73	2.77	2.77	1.47%	4,815,007
Dec 2, 2025	2.71	2.74	2.71	2.73	2.73	0.37%	3,311,717
Dec 1, 2025	2.71	2.74	2.70	2.72	2.72	-	4,519,779
Nov 28, 2025	2.69	2.73	2.68	2.72	2.72	1.12%	4,205,031
Nov 26, 2025	2.71	2.74	2.67	2.69	2.69	-0.37%	9,815,961
Nov 25, 2025	2.69	2.70	2.68	2.70	2.70	-	5,990,825
Nov 24, 2025	2.69	2.71	2.68	2.70	2.70	-	7,701,665
Nov 21, 2025	2.68	2.70	2.65	2.70	2.70	0.37%	6,938,501
Nov 20, 2025	2.68	2.71	2.68	2.69	2.69	-	10,181,277
Nov 19, 2025	2.66	2.71	2.65	2.69	2.69	2.28%	6,627,469
Nov 18, 2025	2.61	2.63	2.60	2.63	2.63	-	9,089,319
Nov 17, 2025	2.64	2.66	2.63	2.63	2.63	-0.75%	8,178,354
Nov 14, 2025	2.64	2.65	2.63	2.65	2.65	-0.38%	4,657,443
Nov 13, 2025	2.66	2.67	2.64	2.66	2.66	-	6,091,507
Nov 12, 2025	2.68	2.70	2.65	2.66	2.66	-0.37%	3,715,049
Nov 11, 2025	2.64	2.68	2.64	2.67	2.67	1.91%	3,804,734
Nov 10, 2025	2.62	2.64	2.61	2.62	2.62	0.77%	4,862,219