Wipro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	1.93	1.97	1.91	1.92	1.92	0.52%	11,333,910
Jul 27, 2026	1.87	1.99	1.86	1.91	1.91	3.16%	17,774,444
Jul 24, 2026	1.81	1.87	1.80	1.87	1.85	5.06%	8,166,172
Jul 23, 2026	1.80	1.83	1.75	1.78	1.76	-1.66%	13,033,758
Jul 22, 2026	1.83	1.85	1.81	1.81	1.79	-0.55%	6,363,710
Jul 21, 2026	1.83	1.88	1.79	1.82	1.80	-1.62%	9,238,704
Jul 20, 2026	1.85	1.87	1.83	1.85	1.83	-0.54%	6,325,104
Jul 17, 2026	1.84	1.89	1.83	1.86	1.84	0.54%	4,826,004
Jul 16, 2026	1.84	1.87	1.80	1.85	1.83	0.54%	6,551,242
Jul 15, 2026	1.84	1.88	1.83	1.84	1.82	-	8,218,042
Jul 14, 2026	1.84	1.89	1.82	1.84	1.82	-3.16%	20,364,633
Jul 13, 2026	1.89	1.93	1.88	1.90	1.88	1.60%	7,817,427
Jul 10, 2026	1.86	1.90	1.84	1.87	1.85	1.08%	17,706,400
Jul 9, 2026	1.81	1.86	1.80	1.85	1.83	1.09%	6,360,157
Jul 8, 2026	1.84	1.85	1.81	1.83	1.81	-1.08%	9,513,785
Jul 7, 2026	1.86	1.90	1.83	1.85	1.83	0.54%	12,844,777
Jul 6, 2026	1.88	1.89	1.83	1.84	1.82	-2.65%	19,263,085
Jul 2, 2026	1.96	1.96	1.87	1.89	1.87	1.07%	14,191,660
Jul 1, 2026	2.22	2.25	1.87	1.87	1.85	-16.89%	35,265,525
Jun 30, 2026	2.17	2.29	2.13	2.25	2.23	3.69%	13,352,135
Jun 29, 2026	2.29	2.30	2.17	2.17	2.15	-4.41%	8,051,811
Jun 26, 2026	2.18	2.29	2.18	2.27	2.25	3.65%	7,507,328
Jun 25, 2026	2.16	2.24	2.13	2.19	2.17	-	14,489,737
Jun 24, 2026	2.25	2.32	2.16	2.19	2.17	-4.37%	29,158,477
Jun 23, 2026	2.22	2.34	2.22	2.29	2.27	2.23%	15,555,328
Jun 22, 2026	2.38	2.39	2.17	2.24	2.22	-6.28%	11,648,487
Jun 18, 2026	2.39	2.42	2.25	2.39	2.37	-3.63%	29,607,169
Jun 17, 2026	2.41	2.53	2.36	2.48	2.46	4.64%	15,569,293
Jun 16, 2026	2.30	2.41	2.26	2.37	2.35	3.04%	13,211,142
Jun 15, 2026	2.22	2.34	2.21	2.30	2.28	4.55%	15,047,663
Jun 12, 2026	2.18	2.26	2.15	2.20	2.18	2.33%	5,768,350
Jun 11, 2026	2.07	2.16	2.04	2.15	2.13	2.38%	9,056,860
Jun 10, 2026	2.21	2.21	2.09	2.10	2.08	-2.78%	5,393,666
Jun 9, 2026	2.14	2.23	2.13	2.16	2.14	-0.92%	10,646,945
Jun 8, 2026	2.03	2.21	2.03	2.18	2.16	3.81%	14,700,056
Jun 5, 2026	2.07	2.11	2.02	2.10	2.08	1.45%	7,297,649
Jun 4, 2026	2.15	2.16	2.06	2.07	2.05	-2.82%	8,876,284
Jun 3, 2026	2.18	2.18	2.13	2.13	2.11	-3.62%	5,059,037
Jun 2, 2026	2.34	2.35	2.17	2.21	2.19	-8.30%	11,741,521
Jun 1, 2026	2.28	2.50	2.28	2.41	2.39	2.12%	19,446,540
May 29, 2026	2.22	2.36	2.15	2.36	2.34	-2.88%	21,851,570
May 28, 2026	2.06	2.49	2.05	2.43	2.41	18.54%	24,909,493
May 27, 2026	2.05	2.11	2.04	2.05	2.03	-0.49%	11,911,353
May 26, 2026	2.01	2.08	2.00	2.06	2.04	2.49%	10,363,398
May 22, 2026	2.02	2.04	2.00	2.01	1.99	1.52%	7,038,120
May 21, 2026	1.96	2.00	1.94	1.98	1.96	0.51%	7,115,583
May 20, 2026	1.93	1.99	1.92	1.97	1.95	2.07%	7,700,164
May 19, 2026	1.95	1.97	1.93	1.93	1.91	-0.52%	9,090,879
May 18, 2026	1.89	1.94	1.88	1.94	1.92	2.65%	13,688,006
May 15, 2026	1.83	1.91	1.83	1.89	1.87	2.16%	12,500,462