Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,256.06 +35.44 (+0.18%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,901.05 -1,330.43 (-1.87%) CMC Crypto 200
1,523.57 +35.02 (+2.35%)
Wipro Limited (WIPRO.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:42PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 463.00 | 464.85 | 459.85 | 460.85 | 460.85 | 144,336 |
| 20 May 2024 | 463.00 | 464.85 | 459.85 | 460.85 | 460.85 | 144,336 |
| 13 May 2024 | 451.70 | 467.50 | 445.00 | 462.35 | 462.35 | 740,228 |
| 06 May 2024 | 457.60 | 466.35 | 450.20 | 451.70 | 451.70 | 879,278 |
| 29 Apr 2024 | 466.25 | 468.00 | 453.30 | 456.85 | 456.85 | 873,726 |
| 22 Apr 2024 | 452.50 | 475.70 | 450.00 | 464.65 | 464.65 | 2,170,657 |
| 15 Apr 2024 | 461.50 | 468.35 | 437.00 | 452.85 | 452.85 | 2,153,605 |
| 08 Apr 2024 | 490.00 | 491.00 | 470.05 | 470.90 | 470.90 | 1,856,676 |
| 01 Apr 2024 | 482.90 | 491.50 | 476.25 | 485.20 | 485.20 | 1,456,951 |
| 25 Mar 2024 | 487.05 | 490.75 | 471.40 | 480.05 | 480.05 | 688,740 |
| 18 Mar 2024 | 517.45 | 517.60 | 479.45 | 487.05 | 487.05 | 1,729,236 |
| 11 Mar 2024 | 516.25 | 522.45 | 495.05 | 516.80 | 516.80 | 1,186,088 |
| 04 Mar 2024 | 522.30 | 526.25 | 500.00 | 515.85 | 515.85 | 956,414 |
| 26 Feb 2024 | 536.00 | 537.40 | 513.30 | 522.65 | 522.65 | 1,464,878 |
| 19 Feb 2024 | 546.10 | 546.10 | 519.50 | 536.05 | 536.05 | 2,246,573 |
| 12 Feb 2024 | 490.70 | 545.00 | 490.70 | 543.10 | 543.10 | 4,057,690 |
| 05 Feb 2024 | 483.00 | 501.60 | 479.30 | 490.30 | 490.30 | 1,426,843 |
| 29 Jan 2024 | 469.95 | 486.35 | 469.00 | 483.00 | 483.00 | 973,276 |
| 24 Jan 2024 | 1 Dividend | |||||
| 22 Jan 2024 | 478.70 | 486.00 | 466.85 | 469.95 | 468.95 | 1,610,701 |
| 15 Jan 2024 | 511.95 | 526.45 | 469.20 | 478.10 | 477.08 | 7,831,953 |
| 08 Jan 2024 | 456.95 | 469.00 | 446.50 | 465.45 | 464.46 | 2,455,672 |
| 01 Jan 2024 | 472.25 | 483.40 | 451.55 | 456.75 | 455.78 | 3,767,311 |
| 25 Dec 2023 | 453.00 | 477.65 | 449.00 | 471.70 | 470.70 | 3,691,353 |
| 18 Dec 2023 | 448.45 | 466.15 | 427.05 | 462.70 | 461.72 | 3,180,804 |
| 11 Dec 2023 | 421.95 | 449.50 | 415.05 | 446.45 | 445.50 | 1,746,148 |
| 04 Dec 2023 | 413.00 | 424.50 | 402.05 | 422.00 | 421.10 | 2,619,225 |
| 27 Nov 2023 | 396.50 | 414.50 | 393.20 | 407.70 | 406.83 | 2,320,916 |
| 20 Nov 2023 | 391.55 | 404.95 | 391.55 | 395.95 | 395.11 | 1,237,965 |
| 13 Nov 2023 | 383.00 | 399.50 | 380.00 | 395.40 | 394.56 | 1,050,690 |
| 06 Nov 2023 | 385.05 | 387.00 | 376.90 | 382.60 | 381.79 | 1,329,322 |
| 30 Oct 2023 | 385.60 | 386.75 | 379.10 | 383.50 | 382.68 | 1,103,776 |
| 23 Oct 2023 | 391.80 | 392.90 | 375.00 | 382.25 | 381.44 | 1,766,530 |
| 16 Oct 2023 | 411.05 | 413.85 | 390.10 | 391.95 | 391.12 | 1,384,801 |
| 09 Oct 2023 | 405.95 | 423.80 | 403.50 | 411.05 | 410.18 | 1,373,359 |
| 02 Oct 2023 | 406.25 | 410.55 | 400.70 | 407.75 | 406.88 | 933,091 |
| 25 Sept 2023 | 418.05 | 419.50 | 401.55 | 406.25 | 405.39 | 1,525,298 |
| 18 Sept 2023 | 441.00 | 441.00 | 416.85 | 418.65 | 417.76 | 1,061,787 |
| 11 Sept 2023 | 433.45 | 443.60 | 426.90 | 441.10 | 440.16 | 2,507,133 |
| 04 Sept 2023 | 417.05 | 437.30 | 415.95 | 430.15 | 429.23 | 1,623,039 |
| 28 Aug 2023 | 411.85 | 417.50 | 406.05 | 416.00 | 415.11 | 1,803,006 |
| 21 Aug 2023 | 411.30 | 420.00 | 407.10 | 409.95 | 409.08 | 1,520,469 |
| 14 Aug 2023 | 413.00 | 420.25 | 408.00 | 411.75 | 410.87 | 1,076,317 |
| 07 Aug 2023 | 409.15 | 421.85 | 408.00 | 413.00 | 412.12 | 1,328,219 |
| 31 Jul 2023 | 401.05 | 410.00 | 397.05 | 408.65 | 407.78 | 872,473 |
| 24 Jul 2023 | 404.60 | 408.00 | 396.60 | 398.75 | 397.90 | 1,284,585 |
| 17 Jul 2023 | 406.90 | 425.00 | 401.95 | 404.55 | 403.69 | 2,276,686 |
| 10 Jul 2023 | 395.50 | 405.50 | 389.45 | 404.95 | 404.09 | 1,920,910 |
| 03 Jul 2023 | 395.00 | 397.35 | 393.20 | 395.95 | 395.11 | 521,767 |
| 26 Jun 2023 | 380.00 | 389.70 | 379.00 | 389.05 | 388.22 | 1,048,810 |
| 19 Jun 2023 | 381.60 | 387.30 | 377.10 | 379.95 | 379.14 | 1,745,645 |
| 12 Jun 2023 | 399.50 | 399.80 | 379.05 | 381.40 | 380.59 | 3,049,023 |
| 05 Jun 2023 | 406.85 | 409.60 | 395.70 | 397.85 | 397.00 | 2,218,730 |
| 29 May 2023 | 399.65 | 409.70 | 399.35 | 404.80 | 403.94 | 1,262,738 |
| 22 May 2023 | 386.10 | 402.20 | 385.40 | 401.50 | 400.65 | 2,017,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.