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

Wipro - WIPRO Share Price History

Wipro

CMP as on 28-Jan-22 15:57

552.15

Open

₹ 550.10

Turnover (lac)

₹ 82,546

Prev. Close

₹ 544.75

Day's Vol (shares)

₹ 1,49,49,890

Day's Range (₹)

₹ 546.65
₹ 564.95

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 ()
28-Jan-2022 550 565 547 552 318,562 8,335 6,912,718 18.30 2.05
27-Jan-2022 555 557 537 545 364,388 8,543 7,038,986 19.70 -10
25-Jan-2022 563 572 551 563 387,154 9,758 8,499,268 21.30 0.20
24-Jan-2022 606 606 568 573 358,789 7,595 5,824,990 37.10 -33
21-Jan-2022 610 611 601 605 271,103 5,951 5,129,054 10.20 -5
20-Jan-2022 621 622 611 615 236,580 5,175 4,359,040 11.90 -5.40
19-Jan-2022 631 632 619 621 260,851 5,409 4,722,203 12.70 -9.90
18-Jan-2022 649 650 631 633 208,075 4,586 3,788,717 18.90 -16
17-Jan-2022 640 652 633 647 214,235 6,594 4,301,516 18.60 7.15
14-Jan-2022 649 649 637 640 295,017 8,494 7,181,140 12.80 -9.50
13-Jan-2022 663 666 648 650 549,500 20,109 12,454,314 18 -13
12-Jan-2022 700 702 683 691 231,777 8,094 4,673,009 18.60 -8.60
11-Jan-2022 695 698 689 694 162,859 5,374 3,324,495 9.45 -0.90
10-Jan-2022 709 709 690 694 299,201 9,584 6,950,923 19 -16
07-Jan-2022 708 722 708 712 108,556 4,688 2,744,480 13.90 3.50
06-Jan-2022 706 712 700 706 113,645 4,549 3,301,841 12.30 -0
05-Jan-2022 720 721 703 714 135,056 5,233 3,418,195 17.90 -6.50
04-Jan-2022 723 723 712 722 94,475 3,673 2,097,300 11.60 -1.30
03-Jan-2022 718 727 716 719 86,315 3,342 1,796,855 10.80 0.70
31-Dec-2021 716 719 709 715 94,710 3,051 1,422,185 9.70 -0.40
30-Dec-2021 705 720 704 714 146,624 6,462 2,897,093 15.90 9
29-Dec-2021 705 710 700 704 82,721 2,784 1,737,779 9.95 -1.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Upto 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity