Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,268.08 -284.80 (-0.41%) CMC Crypto 200
1,504.55 +16.01 (+1.07%)
Wipro Limited (WIPRO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM 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 | 464.80 | 459.70 | 460.90 | 460.90 | 4,232,012 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 451.85 | 467.50 | 445.00 | 461.00 | 461.00 | 19,156,372 |
| 06 May 2024 | 458.80 | 466.40 | 450.30 | 451.85 | 451.85 | 20,145,266 |
| 29 Apr 2024 | 467.65 | 468.00 | 453.20 | 457.35 | 457.35 | 20,410,399 |
| 22 Apr 2024 | 452.75 | 475.80 | 450.00 | 464.60 | 464.60 | 34,201,502 |
| 15 Apr 2024 | 466.45 | 468.35 | 437.00 | 452.75 | 452.75 | 38,036,130 |
| 08 Apr 2024 | 490.00 | 491.60 | 470.00 | 470.75 | 470.75 | 33,191,800 |
| 01 Apr 2024 | 483.70 | 491.95 | 475.95 | 485.05 | 485.05 | 24,593,284 |
| 25 Mar 2024 | 487.10 | 490.95 | 471.25 | 480.10 | 480.10 | 24,024,582 |
| 18 Mar 2024 | 518.00 | 518.55 | 479.55 | 487.10 | 487.10 | 32,343,886 |
| 11 Mar 2024 | 517.40 | 522.50 | 495.15 | 517.00 | 517.00 | 31,419,655 |
| 04 Mar 2024 | 522.95 | 526.40 | 500.00 | 515.50 | 515.50 | 18,491,911 |
| 26 Feb 2024 | 536.25 | 537.40 | 513.20 | 519.10 | 519.10 | 27,946,173 |
| 19 Feb 2024 | 545.90 | 545.90 | 519.50 | 536.15 | 536.15 | 38,274,967 |
| 12 Feb 2024 | 491.00 | 545.00 | 491.00 | 543.00 | 543.00 | 71,677,576 |
| 05 Feb 2024 | 483.00 | 501.80 | 479.15 | 490.45 | 490.45 | 34,445,902 |
| 29 Jan 2024 | 470.00 | 486.50 | 469.00 | 483.15 | 483.15 | 28,294,068 |
| 24 Jan 2024 | 1 Dividend | |||||
| 22 Jan 2024 | 485.05 | 486.00 | 467.05 | 470.00 | 469.00 | 22,267,033 |
| 15 Jan 2024 | 511.95 | 529.00 | 468.40 | 485.05 | 484.02 | 112,034,616 |
| 08 Jan 2024 | 457.50 | 469.00 | 446.70 | 465.45 | 464.46 | 39,074,081 |
| 01 Jan 2024 | 473.00 | 483.50 | 451.40 | 456.60 | 455.63 | 43,111,811 |
| 25 Dec 2023 | 462.65 | 477.40 | 448.35 | 471.30 | 470.30 | 56,346,366 |
| 18 Dec 2023 | 446.00 | 466.30 | 427.20 | 462.65 | 461.67 | 59,720,265 |
| 11 Dec 2023 | 420.00 | 449.50 | 415.00 | 446.55 | 445.60 | 48,966,516 |
| 04 Dec 2023 | 412.70 | 424.50 | 402.10 | 422.60 | 421.70 | 35,319,792 |
| 27 Nov 2023 | 396.00 | 414.50 | 393.10 | 407.65 | 406.78 | 26,672,892 |
| 20 Nov 2023 | 393.20 | 405.00 | 393.20 | 396.00 | 395.16 | 17,648,626 |
| 13 Nov 2023 | 382.60 | 399.50 | 380.00 | 395.40 | 394.56 | 18,054,462 |
| 06 Nov 2023 | 386.00 | 387.00 | 377.00 | 379.30 | 378.49 | 18,837,996 |
| 30 Oct 2023 | 384.00 | 386.70 | 379.15 | 383.55 | 382.73 | 12,559,245 |
| 23 Oct 2023 | 390.85 | 393.00 | 375.05 | 382.35 | 381.54 | 16,357,257 |
| 16 Oct 2023 | 411.00 | 413.85 | 390.10 | 391.85 | 391.02 | 25,098,272 |
| 09 Oct 2023 | 404.20 | 423.95 | 403.40 | 411.05 | 410.18 | 25,699,572 |
| 02 Oct 2023 | 406.05 | 410.40 | 400.65 | 407.85 | 406.98 | 13,562,141 |
| 25 Sept 2023 | 418.50 | 419.75 | 401.50 | 406.05 | 405.19 | 26,606,040 |
| 18 Sept 2023 | 441.05 | 441.05 | 416.60 | 418.50 | 417.61 | 21,919,613 |
| 11 Sept 2023 | 433.00 | 443.75 | 426.90 | 441.05 | 440.11 | 32,487,599 |
| 04 Sept 2023 | 418.00 | 437.50 | 416.00 | 430.00 | 429.08 | 37,105,523 |
| 28 Aug 2023 | 411.45 | 417.75 | 406.45 | 416.35 | 415.46 | 20,978,400 |
| 21 Aug 2023 | 411.80 | 420.00 | 407.10 | 409.70 | 408.83 | 16,097,100 |
| 14 Aug 2023 | 413.25 | 420.40 | 408.00 | 411.70 | 410.82 | 15,433,656 |
| 07 Aug 2023 | 409.95 | 422.15 | 408.05 | 413.05 | 412.17 | 25,664,825 |
| 31 Jul 2023 | 399.75 | 410.00 | 397.05 | 408.85 | 407.98 | 19,323,420 |
| 24 Jul 2023 | 406.30 | 408.00 | 396.55 | 398.75 | 397.90 | 17,152,370 |
| 17 Jul 2023 | 407.00 | 424.95 | 401.00 | 404.70 | 403.84 | 53,064,899 |
| 10 Jul 2023 | 395.85 | 405.50 | 387.85 | 405.05 | 404.19 | 33,537,984 |
| 03 Jul 2023 | 393.90 | 397.45 | 389.50 | 395.85 | 395.01 | 26,061,789 |
| 26 Jun 2023 | 380.00 | 389.75 | 379.05 | 389.15 | 388.32 | 13,096,036 |
| 19 Jun 2023 | 382.00 | 387.25 | 377.10 | 379.95 | 379.14 | 23,543,971 |
| 12 Jun 2023 | 399.80 | 399.80 | 379.15 | 381.30 | 380.49 | 56,657,670 |
| 05 Jun 2023 | 408.90 | 409.75 | 395.55 | 397.30 | 396.45 | 25,904,702 |
| 29 May 2023 | 404.00 | 409.80 | 399.35 | 404.95 | 404.09 | 20,254,050 |
| 22 May 2023 | 386.50 | 402.55 | 385.40 | 401.70 | 400.85 | 27,355,616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.