NSE - Delayed Quote
INR
Wipro Limited (WIPRO.NS)
198.31
+8.21
(+4.32%)
At close: October 30 at 3:28:23 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 30, 2026
190.80
198.31
190.80
198.31
198.31
28,869,751
Oct 29, 2026
186.00
190.45
185.43
190.10
190.10
16,868,987
Oct 28, 2026
183.28
186.15
182.25
184.50
184.50
19,213,068
Oct 27, 2026
187.49
188.89
184.82
187.00
187.00
21,452,557
Oct 26, 2026
185.55
189.70
185.31
189.20
189.20
11,406,128
Oct 23, 2026
194.50
197.25
188.63
189.84
189.84
27,680,351
Oct 22, 2026
190.50
192.88
188.97
190.41
190.41
45,943,939
Oct 21, 2026
183.99
189.75
183.72
189.17
189.17
37,817,191
Oct 19, 2026
184.00
185.85
181.48
182.14
182.14
15,779,196
Oct 16, 2026
170.20
185.69
170.00
184.40
184.40
74,272,384
Oct 15, 2026
173.01
174.69
172.71
174.05
174.05
12,024,850
Oct 14, 2026
169.82
172.45
169.10
170.92
170.92
12,718,944
Oct 13, 2026
163.50
169.00
162.12
169.00
169.00
19,450,343
Oct 12, 2026
162.50
163.98
161.06
161.80
161.80
6,207,783
Oct 9, 2026
158.30
164.30
158.30
162.57
162.57
23,916,315
Oct 8, 2026
159.55
162.21
158.38
158.38
158.38
19,938,747
Oct 7, 2026
160.60
162.20
158.70
159.60
159.60
12,404,246
Oct 6, 2026
161.96
162.88
160.54
161.84
161.84
16,386,869
Oct 5, 2026
163.00
164.30
161.43
162.14
162.14
30,838,863
Oct 1, 2026
158.61
160.95
157.25
159.35
159.35
18,521,731
Sep 30, 2026
157.01
161.73
157.01
158.50
158.50
15,966,068
Sep 29, 2026
161.00
162.43
156.79
156.79
156.79
164,453,787
Sep 28, 2026
164.02
164.45
160.97
161.56
161.56
10,309,220
Sep 25, 2026
163.05
164.50
161.66
164.02
164.02
9,700,283
Sep 24, 2026
164.16
165.67
163.36
163.64
163.64
7,033,397
Sep 23, 2026
164.70
165.70
164.10
164.90
164.90
10,856,986
Sep 22, 2026
164.81
166.00
163.21
166.00
166.00
14,726,893
Sep 21, 2026
165.24
165.50
163.34
164.55
164.55
9,282,035
Sep 18, 2026
166.90
166.90
163.30
166.83
166.83
23,606,474
Sep 17, 2026
165.75
167.60
165.02
166.40
166.40
9,129,514
Sep 16, 2026
170.02
170.89
166.11
166.89
166.89
11,030,339
Sep 15, 2026
172.20
173.35
169.01
170.00
170.00
11,722,173
Sep 11, 2026
165.20
167.75
165.16
167.40
167.40
8,484,897
Sep 10, 2026
167.90
169.19
166.00
166.30
166.30
9,586,645
Sep 9, 2026
168.70
169.15
166.37
167.00
167.00
12,001,620
Sep 8, 2026
172.80
172.90
171.13
171.50
171.50
6,948,945
Sep 7, 2026
175.89
176.47
172.65
172.80
172.80
10,720,636
Sep 4, 2026
176.74
178.75
176.40
176.40
176.40
6,882,678
Sep 3, 2026
177.50
178.04
175.72
175.72
175.72
6,496,396
Sep 2, 2026
180.00
180.39
176.80
177.09
177.09
12,056,634
Sep 1, 2026
181.00
182.10
178.50
181.70
181.70
6,813,425
Aug 31, 2026
180.17
184.50
176.17
184.50
184.50
16,666,567
Aug 28, 2026
178.25
181.85
178.25
180.95
180.95
14,686,269
Aug 27, 2026
177.35
178.70
176.40
176.40
176.40
4,695,019
Aug 26, 2026
180.09
180.95
176.66
177.35
177.35
9,355,776
Aug 25, 2026
181.29
181.29
178.39
180.09
180.09
8,352,475
Aug 24, 2026
181.00
183.92
180.56
181.31
181.31
9,441,129
Aug 21, 2026
180.60
181.76
180.00
180.79
180.79
4,637,869
Aug 20, 2026
181.56
182.46
180.51
181.00
181.00
5,364,164
Aug 19, 2026
179.06
179.95
178.22
179.55
179.55
5,964,187
Aug 18, 2026
181.90
181.99
178.06
178.06
178.06
7,074,731
Aug 17, 2026
183.50
183.71
181.00
181.90
181.90
4,436,515
Aug 14, 2026
183.55
185.84
183.10
184.00
184.00
7,366,162
Aug 13, 2026
183.49
183.75
181.72
183.10
183.10
5,434,084
Aug 12, 2026
184.51
185.00
181.91
183.94
183.94
8,624,548
Aug 11, 2026
185.50
187.48
183.31
184.60
184.60
9,182,421
Aug 10, 2026
187.53
187.89
185.00
185.50
185.50
5,337,618
Aug 7, 2026
185.87
188.37
185.65
187.53
187.53
7,823,102
Aug 6, 2026
186.00
188.24
185.41
186.12
186.12
6,629,768
Aug 5, 2026
187.00
188.54
186.07
186.99
186.99
8,829,250
Aug 4, 2026
189.00
189.40
186.30
186.30
186.30
11,903,457
Aug 3, 2026
184.02
189.81
184.02
188.66
188.66
15,840,516
Jul 31, 2026
184.85
185.24
180.83
183.65
183.65
18,762,810
Jul 30, 2026
183.40
191.34
183.40
186.33
186.33
54,015,268
Jul 29, 2026
183.00
185.76
181.45
183.61
183.61
26,147,867
Jul 28, 2026
178.55
181.70
178.55
181.12
181.12
26,873,060
Jul 27, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
177.50
178.78
175.61
178.53
178.53
12,504,426
Jul 24, 2026
174.00
177.90
172.80
177.12
175.12
13,282,944
Jul 23, 2026
173.81
175.56
173.31
174.82
172.85
9,055,905
Jul 22, 2026
174.77
174.96
173.42
174.44
172.47
5,057,035
Jul 21, 2026
176.11
177.50
174.50
174.97
172.99
11,350,578
Jul 20, 2026
177.00
177.80
175.85
176.38
174.39
10,183,661
Jul 17, 2026
173.55
176.26
173.55
176.00
174.01
22,960,032
Jul 16, 2026
175.60
177.99
175.41
177.74
175.73
11,184,572
Jul 15, 2026
175.12
176.60
174.49
174.65
172.68
10,398,720
Jul 14, 2026
178.50
180.50
176.71
177.14
175.14
14,461,463
Jul 13, 2026
174.60
179.95
174.36
178.43
176.42
22,417,855
Jul 10, 2026
175.23
177.22
175.00
175.46
173.48
16,249,590
Jul 9, 2026
173.00
174.29
171.65
172.76
170.81
10,270,117
Jul 8, 2026
173.00
175.40
172.24
172.72
170.77
16,482,564
Jul 7, 2026
173.90
176.20
172.77
173.00
171.05
18,837,725
Jul 6, 2026
176.08
176.30
173.57
174.32
172.35
8,304,046
Jul 3, 2026
176.20
178.14
174.59
176.08
174.09
29,538,753
Jul 2, 2026
169.49
174.97
169.00
174.00
172.04
43,447,174
Jul 1, 2026
171.00
172.15
169.25
170.13
168.21
34,638,511
Jun 30, 2026
175.00
175.40
170.05
170.39
168.47
26,845,383
Jun 29, 2026
176.28
176.69
174.60
175.48
173.50
24,484,011
Jun 25, 2026
176.00
176.39
172.69
175.00
173.02
21,544,904
Jun 24, 2026
171.50
175.49
171.49
174.48
172.51
56,627,728
Jun 23, 2026
179.50
179.50
174.00
174.49
172.52
23,954,730
Jun 22, 2026
180.84
182.40
180.00
180.18
178.15
10,368,112
Jun 19, 2026
176.76
181.48
174.89
180.80
178.76
37,469,436
Jun 18, 2026
184.47
184.76
181.71
182.84
180.78
18,165,845
Jun 17, 2026
184.00
185.25
183.58
184.47
182.39
16,131,548
Jun 16, 2026
182.39
183.38
181.63
182.67
180.61
11,706,020
Jun 15, 2026
183.00
183.00
180.91
181.38
179.33
13,870,660
Jun 12, 2026
178.65
180.45
177.57
180.14
178.11
13,850,153
Jun 11, 2026
176.97
178.20
175.83
177.37
175.37
14,468,882
Jun 10, 2026
182.10
182.29
178.50
178.93
176.91
16,935,979
Jun 9, 2026
183.97
184.35
180.60
181.67
179.62
28,381,665
Jun 8, 2026
193.39
193.89
181.00
181.76
179.71
75,164,049
Jun 5, 2026
191.52
199.00
188.15
198.37
196.13
43,539,069
Jun 4, 2026
203.00
205.09
202.10
204.32
202.01
40,659,957
Jun 3, 2026
208.00
208.40
202.00
204.10
201.80
62,282,204
Jun 2, 2026
208.00
210.18
206.51
209.84
207.47
42,476,874
Jun 1, 2026
205.10
207.75
205.10
206.41
204.08
26,491,139
May 29, 2026
211.00
211.00
203.65
204.25
201.94
82,734,524
May 27, 2026
203.85
205.99
200.20
201.58
199.30
39,465,643
May 26, 2026
206.99
208.69
202.94
203.73
201.43
46,458,415
May 25, 2026
207.00
209.55
204.06
206.84
204.50
72,041,558
May 22, 2026
200.00
205.40
198.83
203.11
200.82
40,014,399
May 21, 2026
198.50
200.04
197.50
199.74
197.48
18,980,608
May 20, 2026
194.61
197.94
194.01
197.12
194.89
16,201,692
May 19, 2026
192.40
198.00
192.40
195.17
192.97
20,534,622
May 18, 2026
190.99
192.75
189.20
192.17
190.00
16,327,369
May 15, 2026
189.90
191.90
188.80
190.00
187.85
17,902,610
May 14, 2026
188.25
190.18
187.00
188.30
186.17
18,280,387
May 13, 2026
190.67
191.30
187.31
187.80
185.68
17,242,394
May 12, 2026
196.10
196.14
189.10
189.57
187.43
27,435,195
May 11, 2026
197.88
198.24
196.15
196.68
194.46
9,199,527
May 8, 2026
198.00
198.94
196.70
197.91
195.68
15,970,687
May 7, 2026
199.50
200.28
197.19
197.36
195.13
19,303,572
May 6, 2026
200.51
201.13
198.25
199.12
196.87
13,166,683
May 5, 2026
200.00
202.30
199.60
199.78
197.52
8,899,200
May 4, 2026
202.40
203.37
200.06
200.75
198.48
8,446,995
Apr 30, 2026
200.89
202.15
200.00
200.65
198.38
15,300,274
Apr 29, 2026
201.58
203.60
200.30
200.68
198.41
15,667,662
Apr 28, 2026
204.56
205.68
201.02
201.58
199.30
23,455,983
Apr 27, 2026
199.36
205.25
199.36
205.05
202.73
42,632,215
Apr 24, 2026
202.75
202.75
197.88
199.36
197.11
39,363,394
Apr 23, 2026
204.00
204.90
202.30
202.76
200.47
20,307,250
Apr 22, 2026
203.50
205.38
202.20
204.00
201.70
21,790,433
Apr 21, 2026
203.00
205.70
202.48
205.01
202.70
21,530,723
Apr 20, 2026
204.50
205.20
202.00
202.48
200.19
27,927,164
Apr 17, 2026
205.00
206.45
202.50
204.32
202.01
80,542,603
Apr 16, 2026
212.98
212.98
208.21
210.26
207.89
36,305,074
Apr 15, 2026
206.50
210.49
205.10
209.75
207.38
27,890,080
Apr 13, 2026
203.01
203.40
200.31
202.97
200.68
21,930,624
Apr 10, 2026
208.70
208.70
200.62
204.88
202.57
51,219,565
Apr 9, 2026
203.71
204.16
201.63
202.87
200.58
14,540,807
Apr 8, 2026
207.70
209.00
202.80
203.42
201.12
22,084,158
Apr 7, 2026
197.01
205.27
197.01
204.72
202.41
24,771,466
Apr 6, 2026
197.00
201.18
196.11
197.29
195.06
23,282,287
Apr 2, 2026
190.50
195.34
188.58
194.91
192.71
16,623,045
Apr 1, 2026
191.51
194.49
190.41
191.18
189.02
11,769,673
Mar 30, 2026
189.99
191.63
186.50
187.64
185.52
27,946,986
Mar 27, 2026
189.05
192.29
187.90
191.60
189.44
26,269,256
Mar 25, 2026
189.00
190.62
187.90
189.05
186.92
13,862,888
Mar 24, 2026
191.50
191.50
187.80
188.74
186.61
11,843,191
Mar 23, 2026
189.41
190.62
187.00
187.54
185.42
12,014,988
Mar 20, 2026
191.19
192.30
188.41
190.90
188.74
24,395,304
Mar 19, 2026
191.98
192.79
187.68
188.41
186.28
13,685,195
Mar 18, 2026
193.00
198.00
192.69
194.30
192.11
24,529,164
Mar 17, 2026
195.00
195.11
188.25
191.32
189.16
21,778,468
Mar 16, 2026
196.24
198.29
192.77
195.11
192.91
12,631,649
Mar 13, 2026
200.60
202.07
196.04
197.58
195.35
12,629,652
Mar 12, 2026
201.06
203.80
199.70
202.51
200.22
19,042,475
Mar 11, 2026
202.69
205.95
201.58
202.23
199.95
29,199,002
Mar 10, 2026
200.50
201.31
197.42
200.93
198.66
12,982,340
Mar 9, 2026
194.00
199.50
193.03
198.75
196.51
25,862,728
Mar 6, 2026
195.60
198.93
195.00
195.40
193.19
9,022,914
Mar 5, 2026
196.40
196.97
193.22
195.68
193.47
13,149,281
Mar 4, 2026
196.01
197.12
194.51
195.55
193.34
19,562,075
Mar 2, 2026
195.00
200.36
194.70
198.57
196.33
10,486,866
Feb 27, 2026
204.00
204.00
200.05
200.96
198.69
13,288,519
Feb 26, 2026
203.71
204.63
199.12
201.08
198.81
14,378,069
Feb 25, 2026
201.31
205.48
201.31
201.92
199.64
13,979,068
Feb 24, 2026
203.00
203.29
199.36
200.14
197.88
25,036,686
Feb 23, 2026
210.36
211.74
204.28
205.89
203.57
20,946,229
Feb 20, 2026
209.70
211.96
208.25
209.86
207.49
17,690,420
Feb 19, 2026
214.00
215.44
210.40
211.21
208.83
14,151,588
Feb 18, 2026
216.20
216.40
210.26
211.95
209.56
22,679,760
Feb 17, 2026
213.26
219.39
212.26
215.69
213.25
26,941,553
Feb 16, 2026
214.62
216.91
210.11
213.26
210.85
20,754,327
Feb 13, 2026
210.65
216.48
209.01
214.09
211.67
23,721,186
Feb 12, 2026
226.20
226.26
218.50
219.08
216.61
40,899,346
Feb 11, 2026
231.47
233.00
229.50
229.81
227.22
7,874,912
Feb 10, 2026
229.98
232.86
227.20
231.47
228.86
12,435,622
Feb 9, 2026
231.85
232.93
229.61
230.08
227.48
9,112,474
Feb 6, 2026
232.93
232.93
228.60
230.72
228.11
12,279,085
Feb 5, 2026
233.34
235.57
231.70
233.39
230.75
10,102,736
Feb 4, 2026
235.91
235.92
226.26
233.34
230.71
25,995,324
Feb 3, 2026
259.21
259.89
242.28
242.69
239.95
25,915,412
Feb 2, 2026
244.00
244.08
239.29
242.30
239.56
12,335,721
Jan 30, 2026
238.00
238.00
235.30
236.90
234.22
11,362,317
Jan 29, 2026
236.20
240.90
235.45
239.80
237.09
12,201,949
Jan 28, 2026
235.50
238.10
234.95
237.35
234.67
10,155,128
Jan 27, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
235.20
236.40
231.75
234.80
232.15
15,677,537
Jan 23, 2026
242.30
243.55
237.85
238.40
229.78
13,546,802
Jan 22, 2026
242.00
242.90
239.20
240.65
231.94
8,537,915
Jan 21, 2026
239.90
242.60
237.60
239.55
230.88
14,397,792
Jan 20, 2026
245.95
246.00
239.40
239.90
231.22
16,796,201
Jan 19, 2026
252.00
252.00
241.55
245.95
237.05
65,833,247
Jan 16, 2026
263.25
269.80
263.00
267.45
257.77
12,028,289
Jan 15, 2026
260.20
260.20
260.20
260.20
250.79
-
Jan 14, 2026
264.00
264.00
259.60
260.20
250.79
5,625,861
Jan 13, 2026
263.45
264.85
261.30
264.20
254.64
6,931,244
Jan 12, 2026
260.70
264.50
259.05
263.10
253.58
3,802,164
Jan 9, 2026
261.35
263.95
260.45
261.95
252.47
4,735,387
Jan 8, 2026
270.90
270.90
261.35
262.20
252.71
9,269,522
Jan 7, 2026
265.00
272.50
264.50
270.80
261.00
10,242,615
Jan 6, 2026
263.30
266.10
262.95
265.60
255.99
4,083,654
Jan 5, 2026
269.45
269.65
261.70
263.30
253.78
7,006,599
Jan 2, 2026
267.35
272.40
266.15
269.00
259.27
8,286,204
Jan 1, 2026
264.50
268.05
263.75
267.35
257.68
3,639,755
Dec 31, 2025
264.00
264.60
261.26
263.28
253.76
5,705,044
Dec 30, 2025
264.00
264.72
263.02
263.65
254.11
5,117,699
Dec 29, 2025
265.99
267.39
263.60
264.24
254.68
3,755,074
Dec 26, 2025
267.20
268.88
265.74
266.30
256.67
2,899,112
Dec 24, 2025
270.94
270.98
267.20
268.06
258.36
4,694,861
Dec 23, 2025
272.00
272.48
270.21
271.40
261.58
7,572,420
Dec 22, 2025
267.51
273.10
266.80
272.67
262.81
14,651,313
Dec 19, 2025
267.00
267.00
263.30
264.45
254.88
12,750,745
Dec 18, 2025
261.18
264.99
261.00
263.85
254.31
9,008,412
Dec 17, 2025
259.00
262.13
258.31
261.14
251.69
4,923,276
Dec 16, 2025
261.74
261.75
258.80
259.22
249.84
2,982,041
Dec 15, 2025
259.99
262.50
258.54
261.74
252.27
4,023,911
Dec 12, 2025
259.50
260.82
257.36
260.60
251.17
4,008,271
Dec 11, 2025
258.31
259.98
257.72
259.25
249.87
6,473,376
Dec 10, 2025
258.01
260.37
257.25
257.98
248.65
7,944,200
Dec 9, 2025
261.38
261.82
257.05
257.41
248.10
8,560,580
Dec 8, 2025
260.01
263.07
259.71
261.38
251.92
9,684,253
Dec 5, 2025
258.20
261.10
257.70
259.91
250.51
7,886,562
Dec 4, 2025
256.00
258.80
255.50
256.93
247.64
10,687,381
Dec 3, 2025
250.60
257.13
250.55
254.69
245.48
17,215,454
Dec 2, 2025
250.00
251.45
248.87
250.17
241.12
8,535,708
Dec 1, 2025
250.10
250.75
248.86
250.28
241.23
3,865,446
Nov 28, 2025
251.00
251.99
248.60
249.53
240.50
7,049,965
Nov 27, 2025
250.40
251.92
247.69
249.56
240.53
5,268,129
Nov 26, 2025
246.00
250.55
245.62
250.19
241.14
8,202,096
Nov 25, 2025
248.00
248.00
244.00
245.64
236.75
8,188,793
Nov 24, 2025
245.02
249.38
245.02
247.27
238.32
19,711,070
Nov 21, 2025
245.00
247.25
243.61
244.49
235.65
5,516,450
Nov 20, 2025
247.50
247.80
245.71
246.26
237.35
6,705,862
Nov 19, 2025
241.20
246.85
240.54
246.07
237.17
13,298,452
Nov 18, 2025
242.93
244.00
240.30
240.90
232.19
4,730,012
Nov 17, 2025
243.97
244.78
242.69
244.05
235.22
6,559,062
Nov 14, 2025
243.92
245.90
242.15
244.37
235.53
6,841,554
Nov 13, 2025
246.00
246.00
244.00
245.33
236.46
6,211,124
Nov 12, 2025
242.75
246.30
242.10
245.22
236.35
13,152,546
Nov 11, 2025
241.10
242.05
238.81
241.69
232.95
8,831,094
Nov 10, 2025
237.44
241.55
237.02
239.84
231.16
8,566,758
Nov 7, 2025
238.70
239.25
236.00
236.49
227.93
5,520,619
Nov 6, 2025
240.00
240.62
238.37
240.05
231.37
7,141,517
Nov 4, 2025
240.50
240.84
237.52
237.92
229.31
6,848,284
Nov 3, 2025
240.67
241.29
239.50
240.50
231.80
4,902,693
Oct 31, 2025
242.11
243.19
240.50
240.67
231.96
5,659,566
Oct 30, 2025
242.89
244.77
240.50
241.92
233.17
8,344,622
