Wipro Limited - WIPRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	241.45	235.75	235.75	241.55	235.01	17M
September 25, 2025	245.45	242	242	245.64	241.28	7.96M
September 24, 2025	248.33	244.59	244.59	249.12	244.25	7.89M
September 23, 2025	250.22	249.63	249.63	252	248.75	8.67M
September 22, 2025	248.55	250.33	250.33	251.78	247.21	15.78M
September 19, 2025	257	255.88	255.88	257.66	254.7	10.74M
September 18, 2025	257	256.93	256.93	259.8	256	10.5M
September 17, 2025	253.3	254.15	254.15	255.5	252.85	7.34M
September 16, 2025	252	254.01	254.01	254.5	250.2	7.32M
September 15, 2025	251.5	251.28	251.28	251.79	249.6	3.7M
September 12, 2025	254.88	251.94	251.94	255.9	250.82	5.34M
September 11, 2025	255.7	253.91	253.91	255.7	252.17	5.87M
September 10, 2025	249.3	255.75	255.75	257.17	249.25	15.26M
September 09, 2025	245	249.15	249.15	249.85	245	12.84M
September 08, 2025	244.36	242.52	242.52	246.99	242.2	6.6M
September 05, 2025	246.1	243.67	243.67	247.32	241.27	6.23M
September 04, 2025	249.5	244.97	244.97	250.34	244.44	5.02M
September 03, 2025	251.9	249.56	249.56	252.4	249.12	3.86M
September 02, 2025	250.36	250.93	250.93	253.15	249.6	5.05M
September 01, 2025	249.42	250.36	250.36	252.99	249.4	3.2M
August 29, 2025	250.5	249.41	249.41	253.1	248.66	10.12M
August 28, 2025	252.02	250.65	250.65	252.35	249.08	5.85M
August 26, 2025	253	252.03	252.03	254.82	251.31	15.8M
August 25, 2025	250.6	253.84	253.84	257.29	250.6	16.39M
August 22, 2025	252	248.64	248.64	253	247.61	13.57M
August 21, 2025	252.74	249.91	249.91	252.74	249.61	7.61M
August 20, 2025	245.3	250.84	250.84	252.89	245.3	10.1M
August 19, 2025	245.46	246.96	246.96	247.5	244.78	4.09M
August 18, 2025	248.64	245.21	245.21	249.01	244.76	5.79M
August 14, 2025	243.1	246.81	246.81	248.43	242.41	12.86M
August 13, 2025	242.89	241.65	241.65	242.89	240.12	5.82M
August 12, 2025	242.7	241.72	241.72	246.29	241.1	8.1M
August 11, 2025	239.05	241.62	241.62	244.75	238.62	3.05M
August 08, 2025	242.4	239.05	239.05	243.25	238.4	8.92M
August 07, 2025	239.11	242.32	242.32	243.18	238.61	6.19M
August 06, 2025	246	239.96	239.96	246	239.31	7.7M
August 05, 2025	246.05	245.91	245.91	246.95	244.53	7.38M
August 04, 2025	242.75	246.05	246.05	246.42	241.1	5.23M
August 01, 2025	246.5	242.75	242.75	246.9	242.2	7.43M
July 31, 2025	248.1	248.3	248.3	250.15	246.05	7.34M
July 30, 2025	251.45	250.2	250.2	252.5	249.2	6.06M
July 29, 2025	249.2	251.8	251.8	252.7	247.25	12.92M
July 28, 2025	254	250.05	250.05	254	249	9M
July 25, 2025	261.8	259.85	259.85	262.05	256.05	8.42M
July 24, 2025	262	261.85	261.85	263.4	260.25	8.14M
July 23, 2025	260.25	261.4	261.4	261.75	258.15	6.51M
July 22, 2025	261.7	259.7	259.7	262.15	258.75	6.72M
July 21, 2025	266.95	260.35	260.35	267.15	259.2	12.19M
July 18, 2025	268.6	266.95	266.95	271.9	265.6	30.32M
July 17, 2025	263.85	260.6	260.6	264.35	258	7.48M
July 16, 2025	257.4	262.8	262.8	264	256.05	12.18M
July 15, 2025	254	257.4	257.4	259.85	252.8	8.75M
July 14, 2025	258.3	254.25	254.25	259.55	251.65	10.39M
July 11, 2025	261	258.3	258.3	262.05	257.75	13.11M
July 10, 2025	267.55	265.05	265.05	267.55	263.15	6.91M
July 09, 2025	268	267.3	267.3	269.4	264.85	11.56M
July 08, 2025	267.8	269.65	269.65	270.3	267.35	5.52M
July 07, 2025	270.05	267.75	267.75	270.55	267.3	4.85M
July 04, 2025	268.3	270.05	270.05	271.4	267.5	7.14M
July 03, 2025	268.4	267.05	267.05	270.85	266.45	9.36M

Wipro Limited (WIPRO.NS) NSE