Wipro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	2.62	2.64	2.61	2.62	-	-0.19%	4,293,548
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
Sep 24, 2025	2.71	2.72	2.67	2.72	2.72	-0.37%	9,195,374
Sep 23, 2025	2.78	2.79	2.71	2.73	2.73	-2.15%	5,792,659
Sep 22, 2025	2.75	2.79	2.74	2.79	2.79	-0.36%	3,901,840
Sep 19, 2025	2.83	2.87	2.76	2.80	2.80	-2.10%	10,155,767
Sep 18, 2025	2.87	2.88	2.85	2.86	2.86	-0.69%	5,109,216
Sep 17, 2025	2.81	2.89	2.81	2.88	2.88	3.60%	13,688,218
Sep 16, 2025	2.78	2.79	2.77	2.78	2.78	0.72%	6,765,615
Sep 15, 2025	2.79	2.80	2.74	2.76	2.76	-0.36%	14,365,639
Sep 12, 2025	2.79	2.79	2.76	2.77	2.77	-0.72%	3,783,403
Sep 11, 2025	2.81	2.81	2.76	2.79	2.79	-0.71%	10,480,216
Sep 10, 2025	2.83	2.85	2.81	2.81	2.81	1.44%	10,571,847
Sep 9, 2025	2.77	2.78	2.75	2.77	2.77	0.73%	4,141,888
Sep 8, 2025	2.73	2.76	2.72	2.75	2.75	0.73%	5,632,568
Sep 5, 2025	2.72	2.74	2.70	2.73	2.73	-	5,801,738
Sep 4, 2025	2.72	2.75	2.68	2.73	2.73	-1.44%	4,093,436
Sep 3, 2025	2.75	2.78	2.75	2.77	2.77	0.36%	2,733,795
Sep 2, 2025	2.75	2.78	2.73	2.76	2.76	-	4,638,744
Aug 29, 2025	2.74	2.77	2.74	2.76	2.76	-1.43%	5,655,007
Aug 28, 2025	2.80	2.81	2.77	2.80	2.80	-0.36%	4,052,240
Aug 27, 2025	2.78	2.82	2.77	2.81	2.81	1.08%	4,231,200
Aug 26, 2025	2.82	2.82	2.78	2.78	2.78	-1.77%	3,034,480
Aug 25, 2025	2.83	2.85	2.83	2.83	2.83	0.35%	5,329,311
Aug 22, 2025	2.77	2.83	2.77	2.82	2.82	0.71%	9,128,444
Aug 21, 2025	2.78	2.81	2.77	2.80	2.80	0.36%	4,832,981
Aug 20, 2025	2.82	2.82	2.79	2.79	2.79	1.45%	4,319,430
Aug 19, 2025	2.75	2.78	2.74	2.75	2.75	-	7,724,295
Aug 18, 2025	2.75	2.75	2.72	2.75	2.75	0.73%	2,611,356
Aug 15, 2025	2.72	2.76	2.72	2.73	2.73	0.74%	3,326,075
Aug 14, 2025	2.72	2.74	2.68	2.71	2.71	-0.73%	9,241,198
Aug 13, 2025	2.68	2.73	2.68	2.73	2.73	1.87%	12,275,121
Aug 12, 2025	2.66	2.69	2.65	2.68	2.68	1.13%	13,108,043
Aug 11, 2025	2.66	2.67	2.62	2.65	2.65	-0.38%	12,226,095
Aug 8, 2025	2.66	2.68	2.65	2.66	2.66	-	5,661,040
Aug 7, 2025	2.69	2.73	2.65	2.66	2.66	0.76%	9,248,700
Aug 6, 2025	2.66	2.68	2.62	2.64	2.64	-1.49%	9,068,759
Aug 5, 2025	2.70	2.72	2.68	2.68	2.68	0.37%	9,808,718
Aug 4, 2025	2.68	2.72	2.66	2.67	2.67	-0.37%	12,843,569
Aug 1, 2025	2.70	2.71	2.66	2.68	2.68	-1.47%	6,334,525
Jul 31, 2025	2.75	2.75	2.71	2.72	2.72	-1.09%	8,502,356
Jul 30, 2025	2.76	2.78	2.73	2.75	2.75	-1.79%	8,269,263
Jul 29, 2025	2.80	2.81	2.77	2.80	2.80	1.08%	7,990,068
Jul 28, 2025	2.85	2.85	2.76	2.77	2.77	-5.46%	10,189,709
Jul 25, 2025	2.92	2.94	2.89	2.93	2.87	-0.34%	6,860,925