Wipro Limited (BOM:507685)
India
· Delayed Price · Currency is INR 260.00
+3.05 (1.19%)
At close: Dec 5, 2025
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 257.95 | 261.00 | 257.75 | 260.00 | 260.00 | 1.19% | 768,810 |
| Dec 4, 2025 | 256.75 | 258.90 | 255.75 | 256.95 | 256.95 | 0.92% | 323,987 |
| Dec 3, 2025 | 250.25 | 257.10 | 250.20 | 254.60 | 254.60 | 1.74% | 1,417,340 |
| Dec 2, 2025 | 250.20 | 251.35 | 248.95 | 250.25 | 250.25 | 0.02% | 165,313 |
| Dec 1, 2025 | 250.80 | 250.80 | 248.90 | 250.20 | 250.20 | 0.30% | 209,460 |
| Nov 28, 2025 | 251.00 | 252.15 | 248.60 | 249.45 | 249.45 | 0.02% | 254,857 |
| Nov 27, 2025 | 251.00 | 251.80 | 247.70 | 249.40 | 249.40 | -0.30% | 183,046 |
| Nov 26, 2025 | 244.90 | 250.50 | 244.90 | 250.15 | 250.15 | 1.77% | 578,010 |
| Nov 25, 2025 | 247.40 | 248.00 | 244.40 | 245.80 | 245.80 | -0.61% | 297,178 |
| Nov 24, 2025 | 244.65 | 249.40 | 244.65 | 247.30 | 247.30 | 1.12% | 737,197 |
| Nov 21, 2025 | 245.50 | 247.30 | 243.65 | 244.55 | 244.55 | -0.67% | 102,257 |
| Nov 20, 2025 | 247.00 | 247.80 | 245.70 | 246.20 | 246.20 | 0.06% | 143,909 |
| Nov 19, 2025 | 240.90 | 246.85 | 240.65 | 246.05 | 246.05 | 2.18% | 332,032 |
| Nov 18, 2025 | 243.85 | 244.00 | 240.50 | 240.80 | 240.80 | -1.31% | 118,013 |
| Nov 17, 2025 | 240.55 | 244.75 | 240.55 | 244.00 | 244.00 | -0.22% | 237,726 |
| Nov 14, 2025 | 242.05 | 245.90 | 242.05 | 244.55 | 244.55 | -0.33% | 306,243 |
| Nov 13, 2025 | 245.70 | 246.30 | 244.00 | 245.35 | 245.35 | 0.04% | 489,208 |
| Nov 12, 2025 | 242.60 | 246.20 | 242.40 | 245.25 | 245.25 | 1.47% | 1,073,939 |
| Nov 11, 2025 | 241.70 | 242.05 | 238.75 | 241.70 | 241.70 | 0.75% | 397,919 |
| Nov 10, 2025 | 237.15 | 241.50 | 237.10 | 239.90 | 239.90 | 1.44% | 358,002 |
| Nov 7, 2025 | 238.90 | 239.35 | 236.05 | 236.50 | 236.50 | -1.46% | 299,867 |
| Nov 6, 2025 | 239.35 | 240.60 | 238.30 | 240.00 | 240.00 | 0.82% | 339,225 |
| Nov 4, 2025 | 240.40 | 240.95 | 237.50 | 238.05 | 238.05 | -0.98% | 173,781 |
| Nov 3, 2025 | 241.00 | 241.20 | 239.45 | 240.40 | 240.40 | -0.10% | 155,376 |
| Oct 31, 2025 | 242.65 | 243.15 | 240.45 | 240.65 | 240.65 | -0.50% | 159,580 |
| Oct 30, 2025 | 242.45 | 244.80 | 240.45 | 241.85 | 241.85 | -0.19% | 371,599 |
| Oct 29, 2025 | 243.30 | 243.65 | 241.60 | 242.30 | 242.30 | -0.04% | 356,649 |
| Oct 28, 2025 | 243.85 | 244.50 | 241.40 | 242.40 | 242.40 | -0.62% | 250,160 |
| Oct 27, 2025 | 242.75 | 245.75 | 242.75 | 243.90 | 243.90 | 0.39% | 207,308 |
| Oct 24, 2025 | 244.65 | 245.80 | 242.05 | 242.95 | 242.95 | -0.59% | 289,800 |
| Oct 23, 2025 | 244.00 | 247.65 | 243.40 | 244.40 | 244.40 | 1.22% | 1,415,740 |
| Oct 21, 2025 | 241.00 | 242.20 | 240.85 | 241.45 | 241.45 | 0.08% | 158,584 |
| Oct 20, 2025 | 241.00 | 241.85 | 239.40 | 241.25 | 241.25 | 0.17% | 339,570 |
| Oct 17, 2025 | 250.10 | 250.15 | 239.10 | 240.85 | 240.85 | -5.08% | 1,307,747 |
| Oct 16, 2025 | 250.20 | 254.05 | 248.80 | 253.75 | 253.75 | 1.42% | 279,814 |
| Oct 15, 2025 | 249.10 | 252.15 | 248.55 | 250.20 | 250.20 | 0.68% | 481,085 |
| Oct 14, 2025 | 246.55 | 250.05 | 245.20 | 248.50 | 248.50 | 1.41% | 271,039 |
| Oct 13, 2025 | 245.20 | 247.60 | 244.50 | 245.05 | 245.05 | -1.43% | 215,756 |
| Oct 10, 2025 | 246.85 | 251.20 | 246.30 | 248.60 | 248.60 | 0.93% | 253,169 |
| Oct 9, 2025 | 245.45 | 246.80 | 243.40 | 246.30 | 246.30 | 0.86% | 232,205 |
| Oct 8, 2025 | 243.00 | 246.35 | 242.60 | 244.20 | 244.20 | 0.25% | 452,816 |
| Oct 7, 2025 | 242.35 | 244.90 | 242.15 | 243.60 | 243.60 | 0.64% | 207,508 |
| Oct 6, 2025 | 239.00 | 243.00 | 239.00 | 242.05 | 242.05 | 0.41% | 428,935 |
| Oct 3, 2025 | 240.30 | 241.40 | 238.10 | 241.05 | 241.05 | 0.02% | 240,622 |
| Oct 1, 2025 | 239.25 | 243.55 | 237.80 | 241.00 | 241.00 | 0.75% | 301,400 |
| Sep 30, 2025 | 240.00 | 241.60 | 239.00 | 239.20 | 239.20 | -0.15% | 155,003 |
| Sep 29, 2025 | 236.65 | 240.80 | 236.25 | 239.55 | 239.55 | 1.65% | 184,711 |
| Sep 26, 2025 | 242.85 | 242.85 | 235.00 | 235.65 | 235.65 | -2.60% | 724,726 |
| Sep 25, 2025 | 245.00 | 245.50 | 241.35 | 241.95 | 241.95 | -1.06% | 274,750 |
| Sep 24, 2025 | 249.50 | 249.50 | 244.15 | 244.55 | 244.55 | -2.06% | 531,280 |
| Sep 23, 2025 | 250.00 | 252.00 | 248.75 | 249.70 | 249.70 | -0.26% | 339,410 |
| Sep 22, 2025 | 247.90 | 251.80 | 247.10 | 250.35 | 250.35 | -2.25% | 939,340 |
| Sep 19, 2025 | 257.00 | 257.45 | 254.65 | 256.10 | 256.10 | -0.29% | 185,881 |
| Sep 18, 2025 | 256.60 | 259.80 | 256.00 | 256.85 | 256.85 | 1.06% | 738,806 |
| Sep 17, 2025 | 253.05 | 255.50 | 253.05 | 254.15 | 254.15 | 0.10% | 594,899 |
| Sep 16, 2025 | 251.20 | 254.45 | 250.30 | 253.90 | 253.90 | 1.07% | 224,820 |
| Sep 15, 2025 | 250.65 | 251.90 | 249.70 | 251.20 | 251.20 | -0.28% | 184,381 |
| Sep 12, 2025 | 254.15 | 255.95 | 250.95 | 251.90 | 251.90 | -0.81% | 365,825 |
| Sep 11, 2025 | 256.05 | 256.05 | 252.15 | 253.95 | 253.95 | -0.68% | 232,475 |
| Sep 10, 2025 | 249.10 | 257.15 | 249.10 | 255.70 | 255.70 | 2.65% | 563,273 |
| Sep 9, 2025 | 243.30 | 249.85 | 243.30 | 249.10 | 249.10 | 2.70% | 805,402 |
| Sep 8, 2025 | 245.45 | 246.85 | 242.20 | 242.55 | 242.55 | -0.51% | 347,338 |
| Sep 5, 2025 | 247.25 | 247.25 | 241.40 | 243.80 | 243.80 | -0.47% | 173,868 |
| Sep 4, 2025 | 251.75 | 251.75 | 244.50 | 244.95 | 244.95 | -1.86% | 271,161 |
| Sep 3, 2025 | 251.60 | 252.25 | 249.15 | 249.60 | 249.60 | -0.50% | 132,700 |
| Sep 2, 2025 | 249.95 | 253.10 | 249.60 | 250.85 | 250.85 | 0.20% | 114,809 |
| Sep 1, 2025 | 250.30 | 252.95 | 249.40 | 250.35 | 250.35 | 0.44% | 97,846 |
| Aug 29, 2025 | 250.55 | 253.10 | 248.55 | 249.25 | 249.25 | -0.50% | 149,937 |
| Aug 28, 2025 | 252.00 | 252.40 | 249.00 | 250.50 | 250.50 | -0.61% | 265,962 |
| Aug 26, 2025 | 253.20 | 254.80 | 251.30 | 252.05 | 252.05 | -0.65% | 1,710,478 |
| Aug 25, 2025 | 250.50 | 257.70 | 250.45 | 253.70 | 253.70 | 2.05% | 762,708 |
| Aug 22, 2025 | 252.90 | 253.10 | 247.65 | 248.60 | 248.60 | -0.54% | 425,770 |
| Aug 21, 2025 | 252.20 | 252.60 | 249.60 | 249.95 | 249.95 | -0.38% | 214,849 |
| Aug 20, 2025 | 245.20 | 252.85 | 245.20 | 250.90 | 250.90 | 1.60% | 230,951 |
| Aug 19, 2025 | 245.20 | 247.50 | 244.80 | 246.95 | 246.95 | 0.73% | 333,068 |
| Aug 18, 2025 | 248.25 | 248.85 | 244.80 | 245.15 | 245.15 | -0.65% | 150,206 |
| Aug 14, 2025 | 243.05 | 248.30 | 242.50 | 246.75 | 246.75 | 2.11% | 590,457 |
| Aug 13, 2025 | 243.00 | 243.00 | 240.05 | 241.65 | 241.65 | -0.02% | 169,404 |
| Aug 12, 2025 | 241.90 | 246.25 | 241.15 | 241.70 | 241.70 | - | 311,222 |
| Aug 11, 2025 | 239.85 | 243.00 | 238.85 | 241.70 | 241.70 | 0.90% | 228,310 |
| Aug 8, 2025 | 242.45 | 243.30 | 238.55 | 239.55 | 239.55 | -1.20% | 339,787 |
| Aug 7, 2025 | 239.80 | 243.15 | 238.55 | 242.45 | 242.45 | 1.02% | 317,105 |
| Aug 6, 2025 | 245.80 | 245.80 | 239.40 | 240.00 | 240.00 | -2.40% | 225,315 |
| Aug 5, 2025 | 246.30 | 247.00 | 244.50 | 245.90 | 245.90 | -0.06% | 184,678 |
| Aug 4, 2025 | 241.70 | 246.40 | 241.05 | 246.05 | 246.05 | 1.34% | 286,593 |
| Aug 1, 2025 | 246.20 | 246.70 | 242.25 | 242.80 | 242.80 | -2.22% | 622,863 |
| Jul 31, 2025 | 247.35 | 250.05 | 246.10 | 248.30 | 248.30 | -0.74% | 148,176 |
| Jul 30, 2025 | 251.80 | 252.35 | 249.40 | 250.15 | 250.15 | -0.68% | 236,491 |
| Jul 29, 2025 | 249.70 | 252.80 | 247.25 | 251.85 | 251.85 | 0.72% | 309,099 |
| Jul 28, 2025 | 254.00 | 254.00 | 249.15 | 250.05 | 250.05 | -3.59% | 573,104 |
| Jul 25, 2025 | 261.80 | 261.95 | 256.05 | 259.35 | 254.35 | -0.97% | 551,067 |
| Jul 24, 2025 | 260.30 | 263.30 | 260.30 | 261.90 | 256.85 | 0.21% | 185,791 |
| Jul 23, 2025 | 259.85 | 261.75 | 258.25 | 261.35 | 256.31 | 0.62% | 298,384 |
| Jul 22, 2025 | 261.20 | 262.35 | 258.80 | 259.75 | 254.74 | -0.25% | 328,499 |
| Jul 21, 2025 | 267.80 | 267.80 | 259.30 | 260.40 | 255.38 | -2.44% | 452,126 |
| Jul 18, 2025 | 269.35 | 271.80 | 265.60 | 266.90 | 261.75 | 2.56% | 1,269,270 |
| Jul 17, 2025 | 264.55 | 264.55 | 258.00 | 260.25 | 255.23 | -0.93% | 234,334 |
| Jul 16, 2025 | 257.75 | 263.50 | 256.15 | 262.70 | 257.64 | 2.02% | 670,831 |
| Jul 15, 2025 | 253.15 | 259.90 | 253.00 | 257.50 | 252.54 | 1.32% | 213,911 |
| Jul 14, 2025 | 259.15 | 259.15 | 251.65 | 254.15 | 249.25 | -1.51% | 1,287,807 |