Wipro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.08	2.11	2.05	2.08	2.08	-0.48%	10,651,680
Mar 26, 2026	2.09	2.13	2.09	2.09	2.09	-	5,541,678
Mar 25, 2026	2.12	2.15	2.06	2.09	2.09	-0.48%	9,633,787
Mar 24, 2026	2.15	2.16	2.10	2.10	2.10	-2.78%	8,494,743
Mar 23, 2026	2.16	2.19	2.13	2.16	2.16	0.47%	11,925,731
Mar 20, 2026	2.18	2.21	2.14	2.15	2.15	-1.83%	14,874,831
Mar 19, 2026	2.17	2.21	2.15	2.19	2.19	-	10,633,820
Mar 18, 2026	2.22	2.24	2.18	2.19	2.19	-1.35%	11,102,964
Mar 17, 2026	2.19	2.26	2.19	2.22	2.22	0.45%	9,159,503
Mar 16, 2026	2.23	2.25	2.20	2.21	2.21	-2.21%	19,348,398
Mar 13, 2026	2.28	2.29	2.26	2.26	2.26	-1.74%	15,316,805
Mar 12, 2026	2.35	2.37	2.25	2.30	2.30	-2.95%	21,132,930
Mar 11, 2026	2.41	2.49	2.32	2.37	2.37	-7.06%	43,594,326
Mar 10, 2026	2.32	2.56	2.29	2.55	2.55	10.39%	46,464,608
Mar 9, 2026	2.29	2.32	2.24	2.31	2.31	-0.43%	21,744,959
Mar 6, 2026	2.22	2.33	2.22	2.32	2.32	4.50%	18,678,046
Mar 5, 2026	2.21	2.24	2.17	2.22	2.22	0.91%	22,144,729
Mar 4, 2026	2.17	2.21	2.16	2.20	2.20	-	16,246,042
Mar 3, 2026	2.14	2.23	2.11	2.20	2.20	1.85%	12,826,764
Mar 2, 2026	2.20	2.21	2.13	2.16	2.16	-2.70%	12,024,617
Feb 27, 2026	2.22	2.23	2.17	2.22	2.22	-1.33%	11,393,443
Feb 26, 2026	2.22	2.27	2.21	2.25	2.25	2.27%	13,591,503
Feb 25, 2026	2.17	2.22	2.12	2.20	2.20	2.80%	16,277,522
Feb 24, 2026	2.17	2.19	2.12	2.14	2.14	-2.28%	13,189,651
Feb 23, 2026	2.21	2.22	2.18	2.19	2.19	-3.10%	12,420,568
Feb 20, 2026	2.25	2.28	2.24	2.26	2.26	0.89%	5,198,793
Feb 19, 2026	2.28	2.28	2.23	2.24	2.24	-2.61%	9,656,289
Feb 18, 2026	2.28	2.33	2.27	2.30	2.30	0.44%	8,247,769
Feb 17, 2026	2.34	2.36	2.28	2.29	2.29	-2.14%	11,407,315
Feb 13, 2026	2.29	2.38	2.28	2.34	2.34	2.63%	12,584,406
Feb 12, 2026	2.33	2.33	2.26	2.28	2.28	-4.60%	24,543,060
Feb 11, 2026	2.48	2.48	2.37	2.39	2.39	-4.40%	13,972,543
Feb 10, 2026	2.46	2.51	2.45	2.50	2.50	2.46%	8,328,851
Feb 9, 2026	2.48	2.48	2.43	2.44	2.44	-2.79%	10,756,361
Feb 6, 2026	2.52	2.55	2.47	2.51	2.51	-1.57%	11,881,400
Feb 5, 2026	2.56	2.58	2.53	2.55	2.55	-0.39%	12,885,737
Feb 4, 2026	2.53	2.58	2.52	2.56	2.56	-	14,095,224
Feb 3, 2026	2.64	2.68	2.51	2.56	2.56	-4.83%	16,513,677
Feb 2, 2026	2.58	2.70	2.57	2.69	2.69	6.75%	14,418,568
Jan 30, 2026	2.52	2.55	2.50	2.52	2.52	-0.40%	7,391,536
Jan 29, 2026	2.58	2.59	2.51	2.53	2.53	-0.78%	8,375,108
Jan 28, 2026	2.61	2.62	2.55	2.55	2.55	-2.30%	9,833,005
Jan 27, 2026	2.54	2.61	2.53	2.61	2.61	-	9,284,381
Jan 26, 2026	2.58	2.61	2.57	2.61	2.55	1.16%	3,199,662
Jan 23, 2026	2.60	2.61	2.56	2.58	2.52	-1.15%	4,089,500
Jan 22, 2026	2.60	2.64	2.60	2.61	2.55	0.38%	4,561,453
Jan 21, 2026	2.60	2.63	2.57	2.60	2.54	-	7,105,343
Jan 20, 2026	2.63	2.68	2.60	2.60	2.54	-5.45%	5,397,365
Jan 16, 2026	2.79	2.83	2.73	2.75	2.69	-7.41%	13,547,343
Jan 15, 2026	2.98	2.99	2.94	2.97	2.90	-1.98%	5,553,588