BSE - Delayed Quote
INR
Wipro Limited (WIPRO.BO)
198.00
+7.95
(+4.18%)
At close: October 30 at 3:56:37 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
186.00
190.45
185.40
190.05
190.05
341,191
Oct 28, 2026
183.20
186.15
182.20
184.15
184.15
426,510
Oct 27, 2026
188.55
188.95
184.80
187.00
187.00
299,029
Oct 26, 2026
185.95
189.60
185.25
189.00
189.00
448,092
Oct 23, 2026
194.20
197.35
188.55
189.75
189.75
979,156
Oct 22, 2026
190.90
192.80
188.95
190.00
190.00
1,246,766
Oct 21, 2026
183.55
189.70
183.55
188.60
188.60
1,436,967
Oct 19, 2026
184.40
185.80
181.50
182.00
182.00
959,850
Oct 16, 2026
170.35
185.50
170.00
184.40
184.40
2,793,500
Oct 15, 2026
172.35
174.65
172.35
173.70
173.70
1,079,867
Oct 14, 2026
170.00
172.40
169.15
171.00
171.00
623,465
Oct 13, 2026
163.30
168.90
162.40
168.90
168.90
634,341
Oct 12, 2026
162.35
163.90
161.05
161.60
161.60
326,456
Oct 9, 2026
157.10
164.25
157.10
162.70
162.70
1,347,170
Oct 8, 2026
159.75
162.15
158.50
158.60
158.60
411,209
Oct 7, 2026
160.55
162.15
158.80
159.40
159.40
302,826
Oct 6, 2026
162.05
162.90
160.55
161.50
161.50
465,626
Oct 5, 2026
162.70
164.25
161.45
162.20
162.20
1,061,491
Oct 1, 2026
158.60
160.95
157.25
159.50
159.50
567,896
Sep 30, 2026
156.60
161.70
156.60
158.40
158.40
953,855
Sep 29, 2026
161.00
162.45
156.90
157.00
157.00
1,703,647
Sep 28, 2026
164.15
164.35
161.05
161.70
161.70
926,103
Sep 25, 2026
163.45
164.50
161.65
164.15
164.15
423,903
Sep 24, 2026
164.45
165.70
163.25
163.60
163.60
702,738
Sep 23, 2026
164.95
165.75
164.05
164.80
164.80
432,503
Sep 22, 2026
164.60
165.60
163.20
165.50
165.50
1,110,600
Sep 21, 2026
165.90
166.75
163.35
164.95
164.95
489,456
Sep 18, 2026
167.15
167.15
163.35
166.00
166.00
669,293
Sep 17, 2026
166.25
167.50
165.15
166.35
166.35
374,519
Sep 16, 2026
170.10
170.70
166.15
166.70
166.70
385,147
Sep 15, 2026
171.90
173.35
169.10
169.85
169.85
1,228,608
Sep 11, 2026
165.40
167.75
165.20
167.50
167.50
368,358
Sep 10, 2026
167.55
169.25
166.05
166.15
166.15
617,357
Sep 9, 2026
169.05
169.10
166.35
167.50
167.50
822,483
Sep 8, 2026
172.60
173.05
171.25
171.50
171.50
518,021
Sep 7, 2026
175.55
176.60
172.70
173.10
173.10
868,561
Sep 4, 2026
176.60
178.75
176.55
176.80
176.80
878,768
Sep 3, 2026
177.35
178.00
176.40
176.60
176.60
372,017
Sep 2, 2026
179.00
180.35
176.80
177.35
177.35
763,222
Sep 1, 2026
181.10
182.15
178.60
181.40
181.40
252,775
Aug 31, 2026
180.35
182.20
176.15
182.20
182.20
586,124
Aug 28, 2026
177.60
181.70
177.60
180.40
180.40
1,014,687
Aug 27, 2026
177.40
178.75
176.50
177.00
177.00
489,729
Aug 26, 2026
180.00
180.85
176.70
177.40
177.40
288,091
Aug 25, 2026
181.35
181.35
178.50
179.90
179.90
454,863
Aug 24, 2026
181.20
183.85
180.55
181.30
181.30
359,780
Aug 21, 2026
180.90
181.75
180.00
180.50
180.50
145,352
Aug 20, 2026
181.70
182.50
180.55
180.65
180.65
275,411
Aug 19, 2026
178.75
179.90
178.20
179.50
179.50
481,676
Aug 18, 2026
182.00
182.00
178.15
178.15
178.15
528,226
Aug 17, 2026
181.85
182.25
181.05
182.00
182.00
261,633
Aug 14, 2026
183.30
185.80
183.10
183.80
183.80
680,349
Aug 13, 2026
183.95
183.95
181.70
183.25
183.25
380,294
Aug 12, 2026
184.95
184.95
182.00
184.00
184.00
283,333
Aug 11, 2026
185.00
187.50
183.35
183.90
183.90
523,861
Aug 10, 2026
187.95
187.95
185.00
185.00
185.00
308,460
Aug 7, 2026
186.10
188.35
185.70
186.70
186.70
350,030
Aug 6, 2026
186.45
188.20
185.45
185.90
185.90
260,868
Aug 5, 2026
186.65
188.70
186.00
186.05
186.05
579,297
Aug 4, 2026
189.00
189.20
186.80
187.00
187.00
316,218
Aug 3, 2026
184.40
189.20
184.20
187.00
187.00
586,817
Jul 31, 2026
184.90
185.20
180.85
183.60
183.60
1,152,186
Jul 30, 2026
183.60
191.30
181.75
186.35
186.35
2,029,510
Jul 29, 2026
182.90
185.70
181.45
183.55
183.55
1,182,664
Jul 28, 2026
178.30
181.65
178.30
181.10
181.10
1,175,544
Jul 27, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
177.20
178.75
175.55
178.50
178.50
926,227
Jul 24, 2026
173.90
177.85
172.80
177.15
175.15
1,017,951
Jul 23, 2026
173.40
175.50
173.40
174.85
172.88
496,563
Jul 22, 2026
175.00
175.00
173.45
174.45
172.48
224,487
Jul 21, 2026
176.50
177.50
174.50
174.85
172.88
534,114
Jul 20, 2026
176.60
177.85
175.80
176.35
174.36
538,847
Jul 17, 2026
173.05
176.30
173.05
176.00
174.01
1,623,207
Jul 16, 2026
176.00
178.00
175.30
177.80
175.79
616,990
Jul 15, 2026
175.75
176.60
174.45
174.60
172.63
421,134
Jul 14, 2026
178.60
180.50
176.70
177.10
175.10
714,214
Jul 13, 2026
174.80
180.00
174.40
178.40
176.39
1,114,925
Jul 10, 2026
174.65
177.20
174.65
175.35
173.37
1,288,242
Jul 9, 2026
173.20
174.20
171.65
172.75
170.80
479,859
Jul 8, 2026
172.35
175.40
172.15
172.65
170.70
1,484,736
Jul 7, 2026
174.25
176.20
172.80
173.05
171.10
639,772
Jul 6, 2026
176.15
176.50
173.55
174.30
172.33
856,318
Jul 3, 2026
176.35
178.05
174.55
176.10
174.11
2,279,565
Jul 2, 2026
168.55
175.00
168.55
174.05
172.08
1,994,437
Jul 1, 2026
170.80
172.05
169.25
170.05
168.13
1,757,073
Jun 30, 2026
175.20
175.40
170.10
170.40
168.48
1,911,064
Jun 29, 2026
176.45
176.75
174.60
175.50
173.52
1,446,811
Jun 25, 2026
175.55
176.40
172.75
175.00
173.02
1,275,789
Jun 24, 2026
171.25
175.50
171.25
174.45
172.48
4,639,851
Jun 23, 2026
180.10
180.10
174.05
174.50
172.53
965,522
Jun 22, 2026
181.30
182.45
179.95
180.10
178.07
582,547
Jun 19, 2026
177.95
181.50
174.95
180.60
178.56
1,691,599
Jun 18, 2026
185.15
185.15
181.75
182.80
180.74
706,953
Jun 17, 2026
184.00
185.20
183.60
184.45
182.37
1,219,656
Jun 16, 2026
182.40
183.35
181.70
182.70
180.64
988,973
Jun 15, 2026
183.30
183.30
181.00
181.40
179.35
710,832
Jun 12, 2026
179.65
180.45
177.55
180.10
178.07
1,324,286
Jun 11, 2026
177.95
178.20
175.80
177.40
175.40
1,283,814
Jun 10, 2026
182.00
182.35
178.50
178.95
176.93
1,342,771
Jun 9, 2026
184.00
184.40
180.70
181.75
179.70
1,479,015
Jun 8, 2026
194.55
194.55
181.10
181.80
179.75
2,530,772
Jun 5, 2026
190.20
199.00
189.35
198.35
196.11
2,181,920
Jun 4, 2026
203.25
205.00
202.00
204.30
201.99
2,647,042
Jun 3, 2026
208.75
208.75
202.10
204.15
201.85
3,171,366
Jun 2, 2026
207.55
210.10
206.55
209.85
207.48
3,036,846
Jun 1, 2026
205.85
207.70
205.00
206.45
204.12
1,171,756
May 29, 2026
210.20
211.20
203.60
204.20
201.89
3,960,387
May 27, 2026
203.60
205.95
200.25
201.60
199.32
2,039,590
May 26, 2026
207.00
208.65
203.10
203.85
201.55
977,531
May 25, 2026
207.35
209.50
204.10
206.80
204.47
2,528,080
May 22, 2026
199.95
205.30
198.85
203.00
200.71
2,633,465
May 21, 2026
198.90
200.00
197.50
199.80
197.54
1,585,078
May 20, 2026
195.15
198.00
194.00
197.00
194.78
586,342
May 19, 2026
191.85
197.95
191.80
195.15
192.95
1,419,743
May 18, 2026
191.40
192.80
189.20
192.20
190.03
564,017
May 15, 2026
189.65
191.90
189.00
189.95
187.81
904,061
May 14, 2026
188.95
190.20
187.05
188.40
186.27
990,161
May 13, 2026
190.95
191.40
187.40
187.80
185.68
691,961
May 12, 2026
196.50
196.50
189.05
189.55
187.41
953,791
May 11, 2026
197.55
198.30
196.20
196.60
194.38
896,814
May 8, 2026
198.35
198.90
196.60
197.95
195.72
479,909
May 7, 2026
199.90
200.35
197.25
197.35
195.12
794,070
May 6, 2026
200.45
201.20
198.30
199.10
196.85
896,378
May 5, 2026
200.00
202.30
199.60
199.85
197.59
607,260
May 4, 2026
202.65
203.25
200.10
200.80
198.53
455,934
Apr 30, 2026
200.75
202.20
200.00
200.65
198.38
937,945
Apr 29, 2026
202.00
203.65
200.35
200.70
198.43
775,163
Apr 28, 2026
204.45
205.65
201.10
201.65
199.37
841,410
Apr 27, 2026
199.55
205.25
199.55
205.05
202.74
1,876,136
Apr 24, 2026
202.70
202.75
197.80
199.40
197.15
1,685,125
Apr 23, 2026
204.05
204.90
202.35
202.95
200.66
1,081,046
Apr 22, 2026
204.10
205.40
202.25
204.05
201.75
1,104,640
Apr 21, 2026
203.35
205.75
202.50
205.05
202.74
746,315
Apr 20, 2026
204.85
205.10
202.00
202.40
200.11
1,850,244
Apr 17, 2026
206.95
206.95
202.60
204.35
202.04
3,515,625
Apr 16, 2026
212.60
212.75
208.25
210.20
207.83
2,192,586
Apr 15, 2026
206.70
210.35
205.05
209.80
207.43
1,908,106
Apr 13, 2026
204.15
204.15
200.35
203.00
200.71
870,669
Apr 10, 2026
208.95
208.95
200.65
204.85
202.54
2,540,872
Apr 9, 2026
204.85
204.85
201.65
202.90
200.61
343,246
Apr 8, 2026
208.75
208.80
202.85
203.30
201.00
827,333
Apr 7, 2026
198.20
205.20
197.20
204.70
202.39
797,622
Apr 6, 2026
197.45
201.20
196.15
197.20
194.97
623,486
Apr 2, 2026
190.75
195.40
188.70
194.80
192.60
255,410
Apr 1, 2026
192.65
194.55
190.40
191.15
188.99
315,201
Mar 30, 2026
190.95
191.55
186.50
187.55
185.43
465,125
Mar 27, 2026
189.05
192.25
187.60
191.45
189.29
764,466
Mar 25, 2026
189.15
190.65
188.00
189.05
186.92
795,602
Mar 24, 2026
192.05
192.05
187.85
188.75
186.62
297,093
Mar 23, 2026
188.05
190.60
187.05
187.50
185.38
604,277
Mar 20, 2026
191.00
192.10
188.45
191.05
188.89
553,054
Mar 19, 2026
191.80
192.85
187.70
188.55
186.42
646,589
Mar 18, 2026
193.10
198.00
192.75
194.40
192.21
450,823
Mar 17, 2026
195.25
195.25
188.25
191.25
189.09
442,603
Mar 16, 2026
197.00
198.15
192.85
194.90
192.70
201,853
Mar 13, 2026
201.25
202.05
196.10
197.55
195.32
188,510
Mar 12, 2026
201.70
203.80
199.75
202.40
200.11
349,604
Mar 11, 2026
202.80
206.00
201.60
202.10
199.82
404,865
Mar 10, 2026
201.05
201.40
197.45
200.85
198.58
293,372
Mar 9, 2026
193.30
199.25
193.10
198.60
196.36
826,319
Mar 6, 2026
195.50
198.95
195.00
195.50
193.29
394,184
Mar 5, 2026
197.00
197.00
193.20
195.70
193.49
606,720
Mar 4, 2026
195.95
197.00
194.50
195.60
193.39
361,304
Mar 2, 2026
194.50
200.35
194.45
198.55
196.31
403,578
Feb 27, 2026
204.40
204.40
200.40
200.90
198.63
307,605
Feb 26, 2026
204.70
204.70
199.20
201.00
198.73
444,255
Feb 25, 2026
200.35
205.45
200.35
201.85
199.57
881,313
Feb 24, 2026
202.80
203.30
199.50
200.15
197.89
1,375,807
Feb 23, 2026
210.35
211.75
204.25
205.95
203.62
1,134,065
Feb 20, 2026
210.00
212.00
208.40
209.95
207.58
1,724,219
Feb 19, 2026
214.45
215.95
210.45
211.25
208.87
939,096
Feb 18, 2026
217.05
217.05
210.35
212.00
209.61
2,864,699
Feb 17, 2026
213.50
219.35
212.20
215.80
213.36
6,521,031
Feb 16, 2026
214.00
216.95
210.00
213.30
210.89
780,187
Feb 13, 2026
210.10
216.45
209.15
214.10
211.68
897,577
Feb 12, 2026
226.80
226.80
218.35
218.90
216.43
2,033,423
Feb 11, 2026
232.65
233.05
229.50
229.75
227.16
364,181
Feb 10, 2026
230.00
232.90
227.50
231.65
229.03
801,673
Feb 9, 2026
232.00
233.00
229.70
230.10
227.50
280,650
Feb 6, 2026
233.25
233.25
228.60
230.70
228.10
316,103
Feb 5, 2026
233.25
235.50
231.65
233.35
230.72
814,526
Feb 4, 2026
234.95
236.00
226.50
233.40
230.76
1,256,308
Feb 3, 2026
256.10
260.00
242.15
242.45
239.71
685,255
Feb 2, 2026
244.15
244.15
239.20
242.20
239.47
503,007
Jan 30, 2026
238.00
238.05
235.05
236.70
234.03
410,407
Jan 29, 2026
236.20
240.85
235.15
239.85
237.14
747,669
Jan 28, 2026
235.40
238.05
235.10
237.40
234.72
450,515
Jan 27, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
235.00
236.55
231.80
235.00
232.35
300,284
Jan 23, 2026
242.50
243.50
237.80
238.35
229.73
751,736
Jan 22, 2026
242.80
242.80
239.25
240.70
231.99
224,786
Jan 21, 2026
239.20
242.65
237.65
239.55
230.88
800,918
Jan 20, 2026
246.00
246.05
239.30
239.95
231.27
847,163
Jan 19, 2026
252.95
252.95
241.75
246.00
237.10
4,206,609
Jan 16, 2026
262.65
269.80
262.65
267.25
257.58
528,912
Jan 14, 2026
264.15
265.00
259.65
260.15
250.74
179,014
Jan 13, 2026
263.10
264.55
261.30
264.15
254.59
226,569
Jan 12, 2026
261.20
264.45
258.75
263.10
253.58
193,982
Jan 9, 2026
261.10
263.90
260.45
261.90
252.42
292,814
Jan 8, 2026
270.70
271.10
261.40
262.25
252.76
222,496
Jan 7, 2026
265.05
272.40
264.80
270.65
260.86
512,244
Jan 6, 2026
263.35
266.10
263.00
265.45
255.85
295,477
Jan 5, 2026
268.85
269.60
261.70
263.35
253.82
472,379
Jan 2, 2026
267.85
272.40
266.10
269.15
259.41
251,591
Jan 1, 2026
264.50
267.80
263.80
267.30
257.63
441,154
Dec 31, 2025
263.80
264.55
261.30
263.40
253.87
315,523
Dec 30, 2025
255.05
264.65
255.05
263.80
254.26
257,943
Dec 29, 2025
265.20
267.25
263.65
264.25
254.69
327,878
Dec 26, 2025
265.25
268.85
265.25
266.30
256.67
387,076
Dec 24, 2025
271.30
271.30
267.15
268.10
258.40
165,552
Dec 23, 2025
272.00
272.50
270.20
271.30
261.48
194,148
Dec 22, 2025
268.35
273.15
266.95
272.50
262.64
554,421
Dec 19, 2025
266.15
267.10
263.20
264.35
254.79
293,153
Dec 18, 2025
261.45
264.95
261.00
263.75
254.21
394,225
Dec 17, 2025
259.85
262.00
258.50
261.10
251.65
183,348
Dec 16, 2025
261.00
261.55
258.75
259.15
249.77
134,853
Dec 15, 2025
260.20
262.60
258.65
261.70
252.23
215,711
Dec 12, 2025
259.10
260.85
257.40
260.55
251.12
183,887
Dec 11, 2025
258.85
259.95
257.85
259.05
249.68
156,112
Dec 10, 2025
257.60
260.25
257.00
257.35
248.04
145,742
Dec 9, 2025
261.85
261.85
257.00
257.35
248.04
213,650
Dec 8, 2025
259.05
263.10
259.05
261.25
251.80
789,076
Dec 5, 2025
257.95
261.00
257.75
260.00
250.59
768,810
Dec 4, 2025
256.75
258.90
255.75
256.95
247.65
323,987
Dec 3, 2025
250.25
257.10
250.20
254.60
245.39
1,417,340
Dec 2, 2025
250.20
251.35
248.95
250.25
241.20
165,313
Dec 1, 2025
250.80
250.80
248.90
250.20
241.15
209,460
Nov 28, 2025
251.00
252.15
248.60
249.45
240.43
254,870
Nov 27, 2025
251.00
251.80
247.70
249.40
240.38
183,046
Nov 26, 2025
244.90
250.50
244.90
250.15
241.10
578,010
Nov 25, 2025
247.40
248.00
244.40
245.80
236.91
297,178
Nov 24, 2025
244.65
249.40
244.65
247.30
238.35
737,197
Nov 21, 2025
245.50
247.30
243.65
244.55
235.70
102,257
Nov 20, 2025
247.00
247.80
245.70
246.20
237.29
143,909
Nov 19, 2025
240.90
246.85
240.65
246.05
237.15
332,032
Nov 18, 2025
243.85
244.00
240.50
240.80
232.09
118,013
Nov 17, 2025
240.55
244.75
240.55
244.00
235.17
237,726
Nov 14, 2025
242.05
245.90
242.05
244.55
235.70
306,243
Nov 13, 2025
245.70
246.30
244.00
245.35
236.47
489,208
Nov 12, 2025
242.60
246.20
242.40
245.25
236.38
1,073,939
Nov 11, 2025
241.70
242.05
238.75
241.70
232.96
397,919
Nov 10, 2025
237.15
241.50
237.10
239.90
231.22
358,002
Nov 7, 2025
238.90
239.35
236.05
236.50
227.94
299,867
Nov 6, 2025
239.35
240.60
238.30
240.00
231.32
339,225
Nov 4, 2025
240.40
240.95
237.50
238.05
229.44
173,781
Nov 3, 2025
241.00
241.20
239.45
240.40
231.70
155,376
Oct 31, 2025
242.65
243.15
240.45
240.65
231.94
159,580
Oct 30, 2025
242.45
244.80
240.45
241.85
233.10
371,599
