Wipro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.21	2.23	2.17	2.18	-	-1.14%	8,784,191
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
Jan 14, 2026	2.92	3.06	2.90	3.03	2.96	5.21%	20,512,104
Jan 13, 2026	2.93	2.94	2.87	2.88	2.81	-1.03%	6,748,384
Jan 12, 2026	2.89	2.92	2.88	2.91	2.84	1.39%	3,709,903
Jan 9, 2026	2.90	2.91	2.87	2.87	2.80	-1.37%	4,841,075
Jan 8, 2026	2.88	2.91	2.87	2.91	2.84	-0.68%	5,453,191
Jan 7, 2026	2.93	2.98	2.93	2.93	2.86	1.03%	2,458,069
Jan 6, 2026	2.89	2.91	2.88	2.90	2.83	1.40%	4,053,471
Jan 5, 2026	2.88	2.90	2.85	2.86	2.80	-2.05%	5,307,167
Jan 2, 2026	2.92	2.96	2.88	2.92	2.85	2.82%	4,718,665
Dec 31, 2025	2.86	2.87	2.84	2.84	2.78	-0.70%	2,542,378
Dec 30, 2025	2.87	2.87	2.85	2.86	2.80	-1.04%	3,884,920
Dec 29, 2025	2.89	2.90	2.87	2.89	2.82	-1.03%	2,452,656
Dec 26, 2025	2.92	2.94	2.91	2.92	2.85	0.34%	1,079,483
Dec 24, 2025	2.96	2.96	2.91	2.91	2.84	-2.02%	4,195,536
Dec 23, 2025	3.00	3.03	2.96	2.97	2.90	-1.66%	4,933,930
Dec 22, 2025	3.06	3.08	3.00	3.02	2.95	-1.31%	6,870,725