Wipro Limited (BOM:507685)
India
· Delayed Price · Currency is INR 198.60
+3.10 (1.59%)
At close: Mar 9, 2026
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 193.30 | 199.25 | 193.10 | 198.60 | 198.60 | 1.59% | 826,319 |
| Mar 6, 2026 | 195.50 | 198.95 | 195.00 | 195.50 | 195.50 | -0.10% | 394,184 |
| Mar 5, 2026 | 197.00 | 197.00 | 193.20 | 195.70 | 195.70 | 0.05% | 606,720 |
| Mar 4, 2026 | 195.95 | 197.00 | 194.50 | 195.60 | 195.60 | -1.49% | 361,304 |
| Mar 2, 2026 | 194.50 | 200.35 | 194.45 | 198.55 | 198.55 | -1.17% | 403,578 |
| Feb 27, 2026 | 204.40 | 204.40 | 200.40 | 200.90 | 200.90 | -0.05% | 307,605 |
| Feb 26, 2026 | 204.70 | 204.70 | 199.20 | 201.00 | 201.00 | -0.42% | 444,245 |
| Feb 25, 2026 | 200.35 | 205.45 | 200.35 | 201.85 | 201.85 | 0.85% | 881,313 |
| Feb 24, 2026 | 202.80 | 203.30 | 199.50 | 200.15 | 200.15 | -2.82% | 1,375,807 |
| Feb 23, 2026 | 210.35 | 211.75 | 204.25 | 205.95 | 205.95 | -1.91% | 1,134,065 |
| Feb 20, 2026 | 210.00 | 212.00 | 208.40 | 209.95 | 209.95 | -0.62% | 1,724,219 |
| Feb 19, 2026 | 214.45 | 215.95 | 210.45 | 211.25 | 211.25 | -0.35% | 939,096 |
| Feb 18, 2026 | 217.05 | 217.05 | 210.35 | 212.00 | 212.00 | -1.76% | 2,864,699 |
| Feb 17, 2026 | 213.50 | 219.35 | 212.20 | 215.80 | 215.80 | 1.17% | 6,521,031 |
| Feb 16, 2026 | 214.00 | 216.95 | 210.00 | 213.30 | 213.30 | -0.37% | 780,187 |
| Feb 13, 2026 | 210.10 | 216.45 | 209.15 | 214.10 | 214.10 | -2.19% | 897,577 |
| Feb 12, 2026 | 226.80 | 226.80 | 218.35 | 218.90 | 218.90 | -4.72% | 2,033,423 |
| Feb 11, 2026 | 232.65 | 233.05 | 229.50 | 229.75 | 229.75 | -0.82% | 364,181 |
| Feb 10, 2026 | 230.00 | 232.90 | 227.50 | 231.65 | 231.65 | 0.67% | 801,673 |
| Feb 9, 2026 | 232.00 | 233.00 | 229.70 | 230.10 | 230.10 | -0.26% | 280,650 |
| Feb 6, 2026 | 233.25 | 233.25 | 228.60 | 230.70 | 230.70 | -1.14% | 316,103 |
| Feb 5, 2026 | 233.25 | 235.50 | 231.65 | 233.35 | 233.35 | -0.02% | 814,526 |
| Feb 4, 2026 | 234.95 | 236.00 | 226.50 | 233.40 | 233.40 | -3.73% | 1,256,308 |
| Feb 3, 2026 | 256.10 | 260.00 | 242.15 | 242.45 | 242.45 | 0.10% | 685,255 |
| Feb 2, 2026 | 244.15 | 244.15 | 239.20 | 242.20 | 242.20 | 0.06% | 503,007 |
| Feb 1, 2026 | 236.70 | 247.30 | 235.40 | 242.05 | 242.05 | 2.26% | 1,580,773 |
| Jan 30, 2026 | 238.00 | 238.05 | 235.05 | 236.70 | 236.70 | -1.31% | 410,407 |
| Jan 29, 2026 | 236.20 | 240.85 | 235.15 | 239.85 | 239.85 | 1.03% | 747,669 |
| Jan 28, 2026 | 235.40 | 238.05 | 235.10 | 237.40 | 237.40 | 1.02% | 450,360 |
| Jan 27, 2026 | 235.00 | 236.55 | 231.80 | 235.00 | 235.00 | -1.41% | 300,284 |
| Jan 23, 2026 | 242.50 | 243.50 | 237.80 | 238.35 | 232.35 | -0.98% | 751,736 |
| Jan 22, 2026 | 242.80 | 242.80 | 239.25 | 240.70 | 234.64 | 0.48% | 224,786 |
| Jan 21, 2026 | 239.20 | 242.65 | 237.65 | 239.55 | 233.52 | -0.17% | 800,918 |
| Jan 20, 2026 | 246.00 | 246.05 | 239.30 | 239.95 | 233.91 | -2.46% | 847,163 |
| Jan 19, 2026 | 252.95 | 252.95 | 241.75 | 246.00 | 239.81 | -7.95% | 4,206,609 |
| Jan 16, 2026 | 262.65 | 269.80 | 262.65 | 267.25 | 260.52 | 2.73% | 528,912 |
| Jan 14, 2026 | 264.15 | 265.00 | 259.65 | 260.15 | 253.60 | -1.51% | 179,014 |
| Jan 13, 2026 | 263.10 | 264.55 | 261.30 | 264.15 | 257.50 | 0.40% | 226,569 |
| Jan 12, 2026 | 261.20 | 264.45 | 258.75 | 263.10 | 256.48 | 0.46% | 193,982 |
| Jan 9, 2026 | 261.10 | 263.90 | 260.45 | 261.90 | 255.31 | -0.13% | 292,814 |
| Jan 8, 2026 | 270.70 | 271.10 | 261.40 | 262.25 | 255.65 | -3.10% | 222,496 |
| Jan 7, 2026 | 265.05 | 272.40 | 264.80 | 270.65 | 263.84 | 1.96% | 512,244 |
| Jan 6, 2026 | 263.35 | 266.10 | 263.00 | 265.45 | 258.77 | 0.80% | 295,477 |
| Jan 5, 2026 | 268.85 | 269.60 | 261.70 | 263.35 | 256.72 | -2.15% | 472,379 |
| Jan 2, 2026 | 267.85 | 272.40 | 266.10 | 269.15 | 262.37 | 0.69% | 251,591 |
| Jan 1, 2026 | 264.50 | 267.80 | 263.80 | 267.30 | 260.57 | 1.48% | 441,154 |
| Dec 31, 2025 | 263.80 | 264.55 | 261.30 | 263.40 | 256.77 | -0.15% | 315,523 |
| Dec 30, 2025 | 255.05 | 264.65 | 255.05 | 263.80 | 257.16 | -0.17% | 257,943 |
| Dec 29, 2025 | 265.20 | 267.25 | 263.65 | 264.25 | 257.60 | -0.77% | 327,878 |
| Dec 26, 2025 | 265.25 | 268.85 | 265.25 | 266.30 | 259.60 | -0.67% | 387,076 |
| Dec 24, 2025 | 271.30 | 271.30 | 267.15 | 268.10 | 261.35 | -1.18% | 165,552 |
| Dec 23, 2025 | 272.00 | 272.50 | 270.20 | 271.30 | 264.47 | -0.44% | 194,148 |
| Dec 22, 2025 | 268.35 | 273.15 | 266.95 | 272.50 | 265.64 | 3.08% | 554,421 |
| Dec 19, 2025 | 266.15 | 267.10 | 263.20 | 264.35 | 257.70 | 0.23% | 293,153 |
| Dec 18, 2025 | 261.45 | 264.95 | 261.00 | 263.75 | 257.11 | 1.01% | 394,225 |
| Dec 17, 2025 | 259.85 | 262.00 | 258.50 | 261.10 | 254.53 | 0.75% | 183,348 |
| Dec 16, 2025 | 261.00 | 261.55 | 258.75 | 259.15 | 252.63 | -0.97% | 134,853 |
| Dec 15, 2025 | 260.20 | 262.60 | 258.65 | 261.70 | 255.11 | 0.44% | 215,711 |
| Dec 12, 2025 | 259.10 | 260.85 | 257.40 | 260.55 | 253.99 | 0.58% | 183,887 |
| Dec 11, 2025 | 258.85 | 259.95 | 257.85 | 259.05 | 252.53 | 0.66% | 156,112 |
| Dec 10, 2025 | 257.60 | 260.25 | 257.00 | 257.35 | 250.87 | - | 145,742 |
| Dec 9, 2025 | 261.85 | 261.85 | 257.00 | 257.35 | 250.87 | -1.49% | 213,650 |
| Dec 8, 2025 | 259.05 | 263.10 | 259.05 | 261.25 | 254.67 | 0.48% | 789,076 |
| Dec 5, 2025 | 257.95 | 261.00 | 257.75 | 260.00 | 253.46 | 1.19% | 768,810 |
| Dec 4, 2025 | 256.75 | 258.90 | 255.75 | 256.95 | 250.48 | 0.92% | 323,987 |
| Dec 3, 2025 | 250.25 | 257.10 | 250.20 | 254.60 | 248.19 | 1.74% | 1,417,340 |
| Dec 2, 2025 | 250.20 | 251.35 | 248.95 | 250.25 | 243.95 | 0.02% | 165,313 |
| Dec 1, 2025 | 250.80 | 250.80 | 248.90 | 250.20 | 243.90 | 0.30% | 209,460 |
| Nov 28, 2025 | 251.00 | 252.15 | 248.60 | 249.45 | 243.17 | 0.02% | 254,870 |
| Nov 27, 2025 | 251.00 | 251.80 | 247.70 | 249.40 | 243.12 | -0.30% | 183,046 |
| Nov 26, 2025 | 244.90 | 250.50 | 244.90 | 250.15 | 243.85 | 1.77% | 578,010 |
| Nov 25, 2025 | 247.40 | 248.00 | 244.40 | 245.80 | 239.61 | -0.61% | 297,178 |
| Nov 24, 2025 | 244.65 | 249.40 | 244.65 | 247.30 | 241.07 | 1.12% | 737,197 |
| Nov 21, 2025 | 245.50 | 247.30 | 243.65 | 244.55 | 238.39 | -0.67% | 102,257 |
| Nov 20, 2025 | 247.00 | 247.80 | 245.70 | 246.20 | 240.00 | 0.06% | 143,909 |
| Nov 19, 2025 | 240.90 | 246.85 | 240.65 | 246.05 | 239.86 | 2.18% | 332,032 |
| Nov 18, 2025 | 243.85 | 244.00 | 240.50 | 240.80 | 234.74 | -1.31% | 118,013 |
| Nov 17, 2025 | 240.55 | 244.75 | 240.55 | 244.00 | 237.86 | -0.22% | 237,726 |
| Nov 14, 2025 | 242.05 | 245.90 | 242.05 | 244.55 | 238.39 | -0.33% | 306,243 |
| Nov 13, 2025 | 245.70 | 246.30 | 244.00 | 245.35 | 239.17 | 0.04% | 489,208 |
| Nov 12, 2025 | 242.60 | 246.20 | 242.40 | 245.25 | 239.08 | 1.47% | 1,073,939 |
| Nov 11, 2025 | 241.70 | 242.05 | 238.75 | 241.70 | 235.62 | 0.75% | 397,919 |
| Nov 10, 2025 | 237.15 | 241.50 | 237.10 | 239.90 | 233.86 | 1.44% | 358,002 |
| Nov 7, 2025 | 238.90 | 239.35 | 236.05 | 236.50 | 230.55 | -1.46% | 299,867 |
| Nov 6, 2025 | 239.35 | 240.60 | 238.30 | 240.00 | 233.96 | 0.82% | 339,225 |
| Nov 4, 2025 | 240.40 | 240.95 | 237.50 | 238.05 | 232.06 | -0.98% | 173,781 |
| Nov 3, 2025 | 241.00 | 241.20 | 239.45 | 240.40 | 234.35 | -0.10% | 155,376 |
| Oct 31, 2025 | 242.65 | 243.15 | 240.45 | 240.65 | 234.59 | -0.50% | 159,580 |
| Oct 30, 2025 | 242.45 | 244.80 | 240.45 | 241.85 | 235.76 | -0.19% | 371,599 |
| Oct 29, 2025 | 243.30 | 243.65 | 241.60 | 242.30 | 236.20 | -0.04% | 356,649 |
| Oct 28, 2025 | 243.85 | 244.50 | 241.40 | 242.40 | 236.30 | -0.62% | 250,160 |
| Oct 27, 2025 | 242.75 | 245.75 | 242.75 | 243.90 | 237.76 | 0.39% | 207,308 |
| Oct 24, 2025 | 244.65 | 245.80 | 242.05 | 242.95 | 236.83 | -0.59% | 289,800 |
| Oct 23, 2025 | 244.00 | 247.65 | 243.40 | 244.40 | 238.25 | 1.22% | 1,415,740 |
| Oct 21, 2025 | 241.00 | 242.20 | 240.85 | 241.45 | 235.37 | 0.08% | 158,584 |
| Oct 20, 2025 | 241.00 | 241.85 | 239.40 | 241.25 | 235.18 | 0.17% | 339,570 |
| Oct 17, 2025 | 250.10 | 250.15 | 239.10 | 240.85 | 234.79 | -5.08% | 1,307,747 |
| Oct 16, 2025 | 250.20 | 254.05 | 248.80 | 253.75 | 247.36 | 1.42% | 279,814 |
| Oct 15, 2025 | 249.10 | 252.15 | 248.55 | 250.20 | 243.90 | 0.68% | 481,085 |
| Oct 14, 2025 | 246.55 | 250.05 | 245.20 | 248.50 | 242.24 | 1.41% | 271,039 |