Wipro Limited (NSE:WIPRO)
India
· Delayed Price · Currency is INR 259.91
+2.98 (1.16%)
At close: Dec 5, 2025
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 258.20 | 261.10 | 257.70 | 259.91 | 259.91 | 1.16% | 7,886,562 |
| Dec 4, 2025 | 256.00 | 258.80 | 255.50 | 256.93 | 256.93 | 0.88% | 10,687,380 |
| Dec 3, 2025 | 250.60 | 257.13 | 250.55 | 254.69 | 254.69 | 1.81% | 17,215,450 |
| Dec 2, 2025 | 250.00 | 251.45 | 248.87 | 250.17 | 250.17 | -0.04% | 8,535,708 |
| Dec 1, 2025 | 250.10 | 250.75 | 248.86 | 250.28 | 250.28 | 0.30% | 3,865,446 |
| Nov 28, 2025 | 251.00 | 251.99 | 248.60 | 249.53 | 249.53 | -0.01% | 7,049,965 |
| Nov 27, 2025 | 250.40 | 251.92 | 247.69 | 249.56 | 249.56 | -0.25% | 5,268,129 |
| Nov 26, 2025 | 246.00 | 250.55 | 245.62 | 250.19 | 250.19 | 1.85% | 8,202,096 |
| Nov 25, 2025 | 248.00 | 248.00 | 244.00 | 245.64 | 245.64 | -0.66% | 8,188,793 |
| Nov 24, 2025 | 245.02 | 249.38 | 245.02 | 247.27 | 247.27 | 1.14% | 19,711,070 |
| Nov 21, 2025 | 245.00 | 247.25 | 243.61 | 244.49 | 244.49 | -0.72% | 5,516,450 |
| Nov 20, 2025 | 247.50 | 247.80 | 245.71 | 246.26 | 246.26 | 0.08% | 6,705,862 |
| Nov 19, 2025 | 241.20 | 246.85 | 240.54 | 246.07 | 246.07 | 2.15% | 13,298,450 |
| Nov 18, 2025 | 242.93 | 244.00 | 240.30 | 240.90 | 240.90 | -1.29% | 4,730,012 |
| Nov 17, 2025 | 243.97 | 244.78 | 242.69 | 244.05 | 244.05 | -0.13% | 6,559,062 |
| Nov 14, 2025 | 243.92 | 245.90 | 242.15 | 244.37 | 244.37 | -0.39% | 6,841,554 |
| Nov 13, 2025 | 246.00 | 246.00 | 244.00 | 245.33 | 245.33 | 0.04% | 6,211,124 |
| Nov 12, 2025 | 242.75 | 246.30 | 242.10 | 245.22 | 245.22 | 1.46% | 13,152,540 |
| Nov 11, 2025 | 241.10 | 242.05 | 238.81 | 241.69 | 241.69 | 0.77% | 8,831,094 |
| Nov 10, 2025 | 237.44 | 241.55 | 237.02 | 239.84 | 239.84 | 1.42% | 8,566,758 |
| Nov 7, 2025 | 238.70 | 239.25 | 236.00 | 236.49 | 236.49 | -1.48% | 5,520,619 |
| Nov 6, 2025 | 240.00 | 240.62 | 238.37 | 240.05 | 240.05 | 0.90% | 7,141,517 |
| Nov 4, 2025 | 240.50 | 240.84 | 237.52 | 237.92 | 237.92 | -1.07% | 6,848,284 |
| Nov 3, 2025 | 240.67 | 241.29 | 239.50 | 240.50 | 240.50 | -0.07% | 4,902,693 |
| Oct 31, 2025 | 242.11 | 243.19 | 240.50 | 240.67 | 240.67 | -0.52% | 5,659,566 |
| Oct 30, 2025 | 242.89 | 244.77 | 240.50 | 241.92 | 241.92 | -0.15% | 8,344,622 |
| Oct 29, 2025 | 243.60 | 243.60 | 241.64 | 242.28 | 242.28 | -0.04% | 8,776,917 |
| Oct 28, 2025 | 243.66 | 244.70 | 241.40 | 242.38 | 242.38 | -0.63% | 8,780,789 |
| Oct 27, 2025 | 243.29 | 245.73 | 243.06 | 243.91 | 243.91 | 0.38% | 9,550,336 |
| Oct 24, 2025 | 245.00 | 245.88 | 242.16 | 242.98 | 242.98 | -0.54% | 6,803,979 |
| Oct 23, 2025 | 244.80 | 247.80 | 243.37 | 244.30 | 244.30 | 1.22% | 18,964,620 |
| Oct 21, 2025 | 241.00 | 242.16 | 240.36 | 241.36 | 241.36 | 0.05% | 2,082,336 |
| Oct 20, 2025 | 240.90 | 241.94 | 239.27 | 241.24 | 241.24 | 0.14% | 9,871,824 |
| Oct 17, 2025 | 250.00 | 250.00 | 239.11 | 240.90 | 240.90 | -5.09% | 43,802,250 |
| Oct 16, 2025 | 250.40 | 254.07 | 248.80 | 253.81 | 253.81 | 1.44% | 10,661,300 |
| Oct 15, 2025 | 250.00 | 252.13 | 248.54 | 250.21 | 250.21 | 0.72% | 13,278,920 |
| Oct 14, 2025 | 245.80 | 250.15 | 245.11 | 248.42 | 248.42 | 1.34% | 7,888,607 |
| Oct 13, 2025 | 246.06 | 247.70 | 244.51 | 245.13 | 245.13 | -1.44% | 6,717,589 |
| Oct 10, 2025 | 248.00 | 251.25 | 246.25 | 248.70 | 248.70 | 0.93% | 7,070,200 |
| Oct 9, 2025 | 243.99 | 246.80 | 243.16 | 246.40 | 246.40 | 0.87% | 4,629,760 |
| Oct 8, 2025 | 243.25 | 246.35 | 242.57 | 244.27 | 244.27 | 0.30% | 7,360,563 |
| Oct 7, 2025 | 242.90 | 245.00 | 242.14 | 243.53 | 243.53 | 0.58% | 6,587,728 |
| Oct 6, 2025 | 240.00 | 242.96 | 239.32 | 242.13 | 242.13 | 0.48% | 6,064,946 |
| Oct 3, 2025 | 240.98 | 241.40 | 238.06 | 240.98 | 240.98 | -0.04% | 10,968,340 |
| Oct 1, 2025 | 240.00 | 243.57 | 237.84 | 241.07 | 241.07 | 0.71% | 9,479,378 |
| Sep 30, 2025 | 239.93 | 241.50 | 239.00 | 239.37 | 239.37 | -0.11% | 5,590,909 |
| Sep 29, 2025 | 236.88 | 240.79 | 236.29 | 239.64 | 239.64 | 1.65% | 8,894,412 |
| Sep 26, 2025 | 241.45 | 241.55 | 235.01 | 235.75 | 235.75 | -2.58% | 16,999,620 |
| Sep 25, 2025 | 245.45 | 245.64 | 241.28 | 242.00 | 242.00 | -1.06% | 7,957,740 |
| Sep 24, 2025 | 248.33 | 249.12 | 244.25 | 244.59 | 244.59 | -2.02% | 7,888,797 |