Wipro Share Price History

Wipro

CMP as on 26-Jul-21 15:58

₹ 590.45
-8.70 -1.45%

Open

₹ 600.10

Turnover (lac)

₹ 36,017

Prev. Close

₹ 599.15

Day's Vol (shares)

₹ 60,99,903

Day's Range (₹)

₹ 588.25
₹ 600.50

CMP as on26-Jul-21 15:59

₹ 590.60
-8.55 -1.43%

Open

₹ 599.15

Turnover (lac)

₹ 3,469

Prev. Close

₹ 599.15

Day's Vol (shares)

₹ 2,77,109

Day's Range

₹ 588.35
₹ 600.00

CMP as on 26-Jul-21 0:00

₹ 590.90
-7.45 -1.25%

Open

₹ 598.80

Open Interest(Contracts)

₹ 2,08,14,400

VWAP

₹ 594.03

Day's Vol (shares)

₹ 1,46,46,400

Day's Range (Ex.Dt. 29 Jul 2021)

₹ 589.35
₹ 599.30

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 ()
26-Jul-2021 600 601 588 590 99,789 3,623 2,613,996 12.30 -9.60
23-Jul-2021 587 602 584 599 181,766 8,362 3,925,711 18.10 12.70
22-Jul-2021 577 585 571 584 165,273 6,981 4,347,340 14 7.10
20-Jul-2021 576 578 562 568 162,884 5,971 4,747,383 16.60 -7.60
19-Jul-2021 573 584 570 574 146,244 6,268 3,867,533 14 1.25
16-Jul-2021 580 589 568 578 342,240 21,316 9,712,637 21 -2.30
15-Jul-2021 561 580 559 576 339,133 17,792 3,864,064 20.70 14.90
14-Jul-2021 526 563 526 562 297,165 16,171 5,684,371 37.70 35.50
13-Jul-2021 528 530 523 525 74,347 2,193 1,947,854 6.90 -3.10
12-Jul-2021 531 532 523 526 65,255 2,041 1,629,876 8.95 -4.90
09-Jul-2021 527 531 523 526 113,649 3,013 2,449,017 7.70 -1.60
08-Jul-2021 534 537 528 531 80,316 2,430 2,064,172 8.95 -2.90
07-Jul-2021 534 536 525 532 99,342 2,858 1,812,291 11.30 -1.90
06-Jul-2021 537 538 532 533 82,063 2,239 1,544,484 6.45 -3.90
05-Jul-2021 543 543 536 536 71,275 1,849 1,313,313 7.35 -6.50
02-Jul-2021 540 542 534 539 98,129 2,234 1,552,218 8.70 -1.50
01-Jul-2021 545 546 538 539 73,794 2,341 1,486,365 7.90 -5.60
30-Jun-2021 545 548 542 546 60,212 2,343 2,179,290 6 0.80
29-Jun-2021 548 554 541 543 89,944 4,332 3,271,683 12.80 -5.20
28-Jun-2021 550 551 544 547 55,270 1,786 1,265,572 6.55 -2.40
Open ZERO Brokerage Demat Account