Home > Share Market > Stocks > Wipro > WIPRO Share Price History

Wipro - WIPRO Share Price History

Wipro

CMP as on 24-May-22 15:59

459.95

Open

₹ 468.45

Turnover (lac)

₹ 31,689

Prev. Close

₹ 466.00

Day's Vol (shares)

₹ 68,89,730

Day's Range (₹)

₹ 458.00
₹ 469.60

Wipro Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-May-2022 468 470 458 460 123,970 3,184 3,718,199 11.60 -8.50
23-May-2022 464 468 458 466 103,619 3,276 3,931,993 10.30 2.20
20-May-2022 462 462 455 460 149,463 2,919 2,429,947 7.20 -2.40
19-May-2022 466 474 450 451 279,938 5,246 5,377,119 23.80 -15
18-May-2022 491 495 481 481 138,031 3,753 2,997,103 14.70 -9.60
17-May-2022 471 489 468 487 108,075 2,708 2,385,188 20.70 15.70
16-May-2022 474 474 465 468 92,711 1,715 1,257,259 9.35 -6
13-May-2022 480 480 467 469 203,118 3,961 3,751,197 12.50 -11
12-May-2022 468 476 462 474 173,792 3,429 2,792,051 13.90 5.70
11-May-2022 480 482 463 472 218,374 4,951 5,943,810 19.40 -8.20
10-May-2022 483 484 476 478 171,652 3,595 4,928,203 7.60 -5.40
09-May-2022 482 489 475 483 173,536 4,033 3,778,334 14.80 1.15
06-May-2022 490 491 481 485 244,960 4,465 4,366,251 9.90 -4.90
05-May-2022 501 504 496 501 111,146 2,712 2,139,240 7.40 0.15
04-May-2022 500 504 489 492 171,468 4,283 3,536,903 14.60 -8.30
02-May-2022 516 519 493 495 491,356 10,918 11,836,888 26.40 -21
29-Apr-2022 529 529 507 509 301,947 6,208 6,030,748 21.50 -20
28-Apr-2022 524 527 516 523 161,867 3,451 3,487,304 10.70 -1.50
27-Apr-2022 527 527 515 519 178,169 4,222 3,694,117 12.50 -8
26-Apr-2022 537 538 527 529 107,572 2,321 2,121,881 10.70 -7.80
25-Apr-2022 530 531 523 529 134,390 2,499 2,132,593 7.85 -0.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity