Wipro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.77	2.82	2.77	2.82	2.82	1.81%	7,790,146
Dec 3, 2025	2.73	2.77	2.73	2.77	2.77	1.47%	4,814,776
Dec 2, 2025	2.71	2.74	2.71	2.73	2.73	0.37%	3,311,078
Dec 1, 2025	2.71	2.74	2.70	2.72	2.72	-	4,519,308
Nov 28, 2025	2.69	2.73	2.68	2.72	2.72	1.12%	3,867,998
Nov 26, 2025	2.71	2.74	2.67	2.69	2.69	-0.37%	9,815,299
Nov 25, 2025	2.69	2.70	2.68	2.70	2.70	-	5,990,824
Nov 24, 2025	2.69	2.71	2.68	2.70	2.70	-	7,701,519
Nov 21, 2025	2.68	2.70	2.65	2.70	2.70	0.37%	6,937,980
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
Nov 7, 2025	2.60	2.61	2.55	2.60	2.60	-0.38%	9,325,284
Nov 6, 2025	2.61	2.63	2.59	2.61	2.61	-0.76%	4,585,069
Nov 5, 2025	2.60	2.63	2.59	2.63	2.63	1.94%	4,589,199
Nov 4, 2025	2.59	2.61	2.57	2.58	2.58	-1.15%	4,475,974
Nov 3, 2025	2.65	2.65	2.60	2.61	2.61	-0.76%	5,129,278
Oct 31, 2025	2.64	2.65	2.61	2.63	2.63	-1.50%	7,204,380
Oct 30, 2025	2.65	2.70	2.64	2.67	2.67	-	11,027,008
Oct 29, 2025	2.70	2.72	2.66	2.67	2.67	-0.37%	9,025,622
Oct 28, 2025	2.66	2.69	2.63	2.68	2.68	0.37%	5,667,543
Oct 27, 2025	2.70	2.70	2.66	2.67	2.67	-0.74%	6,113,116
Oct 24, 2025	2.69	2.71	2.68	2.69	2.69	-0.74%	9,331,886
Oct 23, 2025	2.71	2.74	2.70	2.71	2.71	-0.37%	5,595,088
Oct 22, 2025	2.68	2.73	2.68	2.72	2.72	1.12%	9,201,297
Oct 21, 2025	2.63	2.70	2.62	2.69	2.69	1.89%	8,281,876
Oct 20, 2025	2.64	2.66	2.62	2.64	2.64	-	12,130,878
Oct 17, 2025	2.63	2.68	2.62	2.64	2.64	-1.12%	8,945,038
Oct 16, 2025	2.68	2.75	2.67	2.67	2.67	-2.55%	10,950,467
Oct 15, 2025	2.76	2.78	2.74	2.74	2.74	0.37%	14,470,958
Oct 14, 2025	2.70	2.75	2.69	2.73	2.73	1.49%	16,347,700
Oct 13, 2025	2.65	2.71	2.65	2.69	2.69	1.13%	11,460,188
Oct 10, 2025	2.75	2.75	2.66	2.66	2.66	-2.21%	11,039,150
Oct 9, 2025	2.69	2.74	2.68	2.72	2.72	2.26%	9,735,925
Oct 8, 2025	2.67	2.68	2.64	2.66	2.66	1.14%	9,176,542
Oct 7, 2025	2.66	2.67	2.63	2.63	2.63	-1.13%	9,957,492
Oct 6, 2025	2.65	2.67	2.62	2.66	2.66	1.53%	9,027,860
Oct 3, 2025	2.62	2.64	2.60	2.62	2.62	-	9,484,212
Oct 2, 2025	2.63	2.64	2.58	2.62	2.62	-0.38%	9,042,476
Oct 1, 2025	2.66	2.66	2.61	2.63	2.63	-	7,914,091
Sep 30, 2025	2.67	2.69	2.61	2.63	2.63	-1.13%	7,067,353
Sep 29, 2025	2.67	2.68	2.65	2.66	2.66	0.38%	8,147,620
Sep 26, 2025	2.64	2.67	2.61	2.65	2.65	-0.75%	17,546,268
Sep 25, 2025	2.70	2.72	2.64	2.67	2.67	-1.84%	7,069,171