Wipro Share Price History

Wipro

CMP as on 18-Jun-21 15:59

₹ 549.80
-8.90 -1.59%

Open

₹ 560.00

Turnover (lac)

₹ 55,019

Prev. Close

₹ 558.70

Day's Vol (shares)

₹ 1,00,07,116

Day's Range (₹)

₹ 546.05
₹ 561.95

CMP as on18-Jun-21 15:57

₹ 550.10
-8.8 -1.57%

Open

₹ 560.05

Turnover (lac)

₹ 3,469

Prev. Close

₹ 558.90

Day's Vol (shares)

₹ 3,41,868

Day's Range

₹ 546.00
₹ 561.95

CMP as on 18-Jun-21 15:30

₹ 554.25
-5 -0.89%

Open

₹ 559.90

Open Interest(Contracts)

₹ 2,93,50,400

VWAP

₹ 553.68

Day's Vol (shares)

₹ 1,37,18,400

Day's Range (Ex.Dt. 24 Jun 2021)

₹ 547.50
₹ 562.50

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 ()
17-Jun-2021 553 562 550 559 75,806 2,445 1,511,429 12 6.20
16-Jun-2021 560 563 554 555 96,834 3,067 1,825,733 9.05 -4.60
15-Jun-2021 562 564 557 558 72,576 2,151 1,662,354 7 -3.60
14-Jun-2021 554 563 553 562 104,112 3,329 1,551,168 9.80 7.70
11-Jun-2021 555 559 552 554 78,697 3,117 2,271,000 7.45 -0.70
10-Jun-2021 546 556 546 554 83,406 3,163 2,191,571 9.95 8.70
09-Jun-2021 553 553 542 544 88,712 3,400 2,872,615 11.10 -8.80
08-Jun-2021 550 556 549 551 88,932 2,998 1,938,559 6.35 0.60
07-Jun-2021 545 551 543 548 57,770 2,384 1,695,079 8.50 3.55
04-Jun-2021 544 546 540 541 72,051 2,589 1,864,995 5.05 -2.30
03-Jun-2021 546 550 538 539 89,325 3,053 2,314,303 11.60 -6.70
02-Jun-2021 542 545 533 543 71,034 2,541 1,490,525 12 1.05
01-Jun-2021 542 547 540 543 80,875 3,240 1,061,124 7.35 0.90
31-May-2021 539 541 531 539 75,245 2,895 1,419,368 9.50 0.35
28-May-2021 539 540 533 539 84,880 3,154 949,210 7.65 -0.30
27-May-2021 527 545 525 541 191,129 15,858 14,350,828 20 13.70
26-May-2021 515 530 515 527 108,812 4,637 1,506,969 15.70 12.40
25-May-2021 517 525 516 518 91,685 4,136 3,298,340 9.15 0.15
24-May-2021 512 519 510 515 78,472 3,835 3,897,874 8.85 3
21-May-2021 510 516 509 513 82,959 2,666 1,918,807 6.75 2.70
20-May-2021 516 517 504 508 98,810 3,210 2,126,334 13.40 -7.80
19-May-2021 508 518 505 512 93,424 3,842 1,904,890 12.70 3.35
18-May-2021 502 515 501 508 128,403 4,784 2,911,769 13.90 6.05
Open ZERO Brokerage Demat Account