WIPRO Historical Share Price Data

Wipro

CMP as on 30-Sep-22 15:57

394.25

Open

₹ 392.45

Turnover (lac)

₹ 26,751

Prev. Close

₹ 392.80

Day's Vol (shares)

₹ 67,85,265

Day's Range (₹)

₹ 387.50
₹ 396.70

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 ()
30-Sep-2022 392 397 388 394 113,119 2,661 2,713,671 9.20 1.80
29-Sep-2022 401 402 392 393 121,871 2,349 2,661,492 10.40 -8.20
28-Sep-2022 396 401 395 398 94,696 1,778 1,792,469 5.15 2.05
27-Sep-2022 397 401 392 398 124,570 2,477 2,347,654 9.40 1.60
26-Sep-2022 392 399 385 395 173,332 3,720 2,980,424 14.60 2.80
23-Sep-2022 398 399 394 394 151,247 2,769 2,661,694 5.75 -3.80
22-Sep-2022 398 400 395 398 154,355 3,282 3,555,914 5.35 -0.10
21-Sep-2022 406 406 400 401 116,123 3,873 6,257,376 6.40 -5.10
20-Sep-2022 406 409 404 405 83,880 1,828 2,111,306 4.95 -1.10
19-Sep-2022 405 406 397 402 127,177 2,735 2,642,937 9.20 -3.10
16-Sep-2022 413 413 400 402 186,804 4,087 5,885,023 12.60 -11
15-Sep-2022 420 421 413 415 96,741 2,211 2,416,585 7.65 -4.60
14-Sep-2022 409 423 409 416 117,185 3,655 2,892,240 13.70 7.30
13-Sep-2022 425 426 422 423 78,828 1,993 2,397,104 4.50 -2.30
12-Sep-2022 420 424 418 422 91,649 2,467 2,441,923 6.35 2.15
09-Sep-2022 417 419 411 417 104,119 3,050 3,244,450 8.10 0.15
08-Sep-2022 410 414 410 413 88,883 2,900 3,520,332 4.75 2.80
07-Sep-2022 402 409 401 407 92,656 2,479 2,092,165 7.85 5.35
06-Sep-2022 407 407 401 404 162,711 3,680 5,068,062 6.10 -2.60
05-Sep-2022 407 408 404 406 110,048 3,657 6,264,171 4 -1.50
02-Sep-2022 413 413 407 408 107,906 2,007 2,717,937 5.65 -4.90
01-Sep-2022 410 412 405 410 180,719 2,412 3,198,575 6.80 0.55
30-Aug-2022 409 416 406 414 135,079 4,067 5,850,152 9.70 4.40

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