Wipro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.85	2.89	2.85	2.89	2.89	1.05%	2,915,641
Jun 5, 2025	2.84	2.86	2.84	2.86	2.86	0.70%	3,670,967
Jun 4, 2025	2.81	2.85	2.81	2.84	2.84	0.35%	6,205,814
Jun 3, 2025	2.85	2.85	2.82	2.83	2.83	-1.39%	4,039,315
Jun 2, 2025	2.87	2.89	2.85	2.87	2.87	-0.35%	7,333,321
May 30, 2025	2.89	2.91	2.87	2.88	2.88	-0.35%	4,375,813
May 29, 2025	2.89	2.91	2.88	2.89	2.89	1.05%	2,950,766
May 28, 2025	2.88	2.89	2.86	2.86	2.86	-1.38%	6,193,941
May 27, 2025	2.87	2.91	2.87	2.90	2.90	1.40%	2,549,599
May 23, 2025	2.85	2.88	2.85	2.86	2.86	0.35%	4,740,353
May 22, 2025	2.87	2.87	2.84	2.85	2.85	-1.72%	5,798,751
May 21, 2025	2.89	2.92	2.88	2.90	2.90	-0.34%	3,455,633
May 20, 2025	2.96	2.96	2.90	2.91	2.91	-1.36%	2,444,569
May 19, 2025	2.92	2.96	2.92	2.95	2.95	-0.34%	2,770,692
May 16, 2025	2.96	2.96	2.92	2.96	2.96	-1.33%	4,048,684
May 15, 2025	2.98	3.01	2.97	3.00	3.00	1.01%	4,527,941
May 14, 2025	2.98	2.99	2.95	2.97	2.97	-0.67%	2,968,836
May 13, 2025	2.94	2.99	2.92	2.99	2.99	-	3,967,141
May 12, 2025	3.02	3.04	2.94	2.99	2.99	6.03%	7,479,271
May 9, 2025	2.86	2.87	2.81	2.82	2.82	0.71%	3,426,762
May 8, 2025	2.86	2.86	2.79	2.80	2.80	-3.45%	10,977,766
May 7, 2025	2.85	2.90	2.82	2.90	2.90	0.35%	5,444,367
May 6, 2025	2.88	2.90	2.86	2.89	2.89	-0.34%	4,832,495
May 5, 2025	2.89	2.91	2.88	2.90	2.90	-	3,773,771
May 2, 2025	2.90	2.91	2.88	2.90	2.90	1.40%	4,549,420
May 1, 2025	2.87	2.88	2.84	2.86	2.86	-	5,332,494
Apr 30, 2025	2.84	2.86	2.81	2.86	2.86	-0.35%	5,662,911
Apr 29, 2025	2.84	2.88	2.84	2.87	2.87	1.06%	5,895,468
Apr 28, 2025	2.81	2.85	2.80	2.84	2.84	0.35%	7,239,458
Apr 25, 2025	2.83	2.86	2.79	2.83	2.83	-0.70%	5,406,686
Apr 24, 2025	2.85	2.86	2.82	2.85	2.85	0.71%	7,233,373
Apr 23, 2025	2.85	2.87	2.82	2.83	2.83	2.17%	10,995,303
Apr 22, 2025	2.74	2.77	2.72	2.77	2.77	1.84%	11,279,228
Apr 21, 2025	2.70	2.74	2.70	2.72	2.72	0.74%	9,035,858
Apr 17, 2025	2.73	2.76	2.70	2.70	2.70	-1.10%	5,395,450
Apr 16, 2025	2.68	2.78	2.63	2.73	2.73	-3.19%	7,489,790
Apr 15, 2025	2.84	2.90	2.80	2.82	2.82	-1.05%	11,983,165
Apr 14, 2025	2.88	2.89	2.83	2.85	2.85	0.35%	6,748,644
Apr 11, 2025	2.77	2.85	2.75	2.84	2.84	-	7,924,305
Apr 10, 2025	2.88	2.92	2.75	2.84	2.84	-1.73%	9,172,349
Apr 9, 2025	2.70	2.95	2.63	2.89	2.89	3.96%	11,722,692
Apr 8, 2025	2.94	2.94	2.74	2.78	2.78	-2.46%	11,265,764
Apr 7, 2025	2.80	2.99	2.78	2.85	2.85	2.15%	13,825,776
Apr 4, 2025	2.81	2.83	2.74	2.79	2.79	-4.45%	9,069,000
Apr 3, 2025	2.97	3.00	2.92	2.92	2.92	-5.50%	5,806,397
Apr 2, 2025	3.03	3.12	3.03	3.09	3.09	0.98%	3,954,218
Apr 1, 2025	3.07	3.08	3.04	3.06	3.06	-	3,989,829
Mar 31, 2025	3.00	3.07	3.00	3.06	3.06	0.99%	6,802,747
Mar 28, 2025	3.04	3.07	3.01	3.03	3.03	-3.19%	2,516,584
Mar 27, 2025	3.16	3.18	3.13	3.13	3.13	0.97%	5,122,381