Wipro Limited (WIT)
2.81
-0.04 (-1.40%)
At close: Apr 15, 2025, 3:59 PM
2.81
0.01%
After-hours: Apr 15, 2025, 07:58 PM EDT
Wipro Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 2.88 | 2.88 | 2.89 | 2.89 | 2.83 | 2.83 | 2.85 | 2.85 | 0.35% | 6,740,833 |
| Apr 11, 2025 | 2.77 | 2.77 | 2.85 | 2.85 | 2.75 | 2.75 | 2.84 | 2.84 | 0.00% | 7,924,305 |
| Apr 10, 2025 | 2.88 | 2.88 | 2.92 | 2.92 | 2.75 | 2.75 | 2.84 | 2.84 | -1.73% | 9,172,349 |
| Apr 9, 2025 | 2.70 | 2.70 | 2.95 | 2.95 | 2.63 | 2.63 | 2.89 | 2.89 | 3.96% | 11,722,692 |
| Apr 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.74 | 2.74 | 2.78 | 2.78 | -2.46% | 11,265,800 |
| Apr 7, 2025 | 2.80 | 2.80 | 2.99 | 2.99 | 2.78 | 2.78 | 2.85 | 2.85 | 2.15% | 13,825,800 |
| Apr 4, 2025 | 2.81 | 2.81 | 2.83 | 2.83 | 2.74 | 2.74 | 2.79 | 2.79 | -4.45% | 9,069,000 |
| Apr 3, 2025 | 2.97 | 2.97 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | 2.92 | -5.50% | 5,806,397 |
| Apr 2, 2025 | 3.03 | 3.03 | 3.12 | 3.12 | 3.03 | 3.03 | 3.09 | 3.09 | 0.98% | 3,954,218 |
| Apr 1, 2025 | 3.07 | 3.07 | 3.08 | 3.08 | 3.04 | 3.04 | 3.06 | 3.06 | 0.00% | 3,989,829 |
| Mar 31, 2025 | 3.00 | 3.00 | 3.07 | 3.07 | 3.00 | 3.00 | 3.06 | 3.06 | 0.99% | 6,802,747 |
| Mar 28, 2025 | 3.04 | 3.04 | 3.07 | 3.07 | 3.01 | 3.01 | 3.03 | 3.03 | -3.19% | 2,516,600 |
| Mar 27, 2025 | 3.16 | 3.16 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | 3.13 | 0.97% | 5,122,400 |
| Mar 26, 2025 | 3.16 | 3.16 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 5,744,200 |
| Mar 25, 2025 | 3.15 | 3.15 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | 3.14 | 0.32% | 3,911,863 |
| Mar 24, 2025 | 3.10 | 3.10 | 3.15 | 3.15 | 3.09 | 3.09 | 3.13 | 3.13 | 3.30% | 5,918,582 |
| Mar 21, 2025 | 2.99 | 2.99 | 3.06 | 3.06 | 2.99 | 2.99 | 3.03 | 3.03 | 1.00% | 7,632,507 |
| Mar 20, 2025 | 3.01 | 3.01 | 3.05 | 3.05 | 2.97 | 2.97 | 3.00 | 3.00 | -2.28% | 10,611,817 |
| Mar 19, 2025 | 3.09 | 3.09 | 3.11 | 3.11 | 3.05 | 3.05 | 3.07 | 3.07 | 2.33% | 3,791,554 |
| Mar 18, 2025 | 3.05 | 3.05 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 4,736,000 |
| Mar 17, 2025 | 3.04 | 3.04 | 3.08 | 3.08 | 3.04 | 3.04 | 3.05 | 3.05 | -0.65% | 6,520,052 |
| Mar 14, 2025 | 3.06 | 3.06 | 3.09 | 3.09 | 3.04 | 3.04 | 3.07 | 3.07 | 1.32% | 3,314,456 |
| Mar 13, 2025 | 3.04 | 3.04 | 3.07 | 3.07 | 3.02 | 3.02 | 3.03 | 3.03 | -1.62% | 4,992,800 |
| Mar 12, 2025 | 3.06 | 3.06 | 3.10 | 3.10 | 3.05 | 3.05 | 3.08 | 3.08 | -1.91% | 12,388,892 |
| Mar 11, 2025 | 3.17 | 3.17 | 3.18 | 3.18 | 3.12 | 3.12 | 3.14 | 3.14 | -1.26% | 6,342,628 |
| Mar 10, 2025 | 3.21 | 3.21 | 3.24 | 3.24 | 3.17 | 3.17 | 3.18 | 3.18 | -2.45% | 4,643,458 |
| Mar 7, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.24 | 3.24 | 3.26 | 3.26 | -0.61% | 5,148,603 |
| Mar 6, 2025 | 3.29 | 3.29 | 3.32 | 3.32 | 3.27 | 3.27 | 3.28 | 3.28 | -1.20% | 3,061,418 |
| Mar 5, 2025 | 3.28 | 3.28 | 3.33 | 3.33 | 3.28 | 3.28 | 3.32 | 3.32 | 3.11% | 4,025,822 |
| Mar 4, 2025 | 3.21 | 3.21 | 3.25 | 3.25 | 3.17 | 3.17 | 3.22 | 3.22 | -0.92% | 3,664,889 |
| Mar 3, 2025 | 3.33 | 3.33 | 3.34 | 3.34 | 3.23 | 3.23 | 3.25 | 3.25 | -0.61% | 5,723,881 |
| Feb 28, 2025 | 3.21 | 3.21 | 3.28 | 3.28 | 3.20 | 3.20 | 3.27 | 3.27 | -2.68% | 4,877,512 |
| Feb 27, 2025 | 3.40 | 3.40 | 3.42 | 3.42 | 3.35 | 3.35 | 3.36 | 3.36 | -0.30% | 4,074,417 |
| Feb 26, 2025 | 3.39 | 3.39 | 3.42 | 3.42 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | 4,594,355 |
| Feb 25, 2025 | 3.38 | 3.38 | 3.40 | 3.40 | 3.35 | 3.35 | 3.38 | 3.38 | -0.88% | 2,406,200 |
| Feb 24, 2025 | 3.39 | 3.39 | 3.44 | 3.44 | 3.39 | 3.39 | 3.41 | 3.41 | -2.01% | 2,960,778 |
| Feb 21, 2025 | 3.58 | 3.58 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | 3.48 | -4.40% | 5,681,906 |
| Feb 20, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | 3.64 | -0.82% | 3,830,997 |
| Feb 19, 2025 | 3.68 | 3.68 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% | 3,868,000 |
| Feb 18, 2025 | 3.63 | 3.63 | 3.68 | 3.68 | 3.63 | 3.63 | 3.68 | 3.68 | 1.38% | 5,913,027 |
| Feb 14, 2025 | 3.63 | 3.63 | 3.66 | 3.66 | 3.62 | 3.62 | 3.63 | 3.63 | 0.00% | 3,800,045 |
| Feb 13, 2025 | 3.63 | 3.63 | 3.64 | 3.64 | 3.61 | 3.61 | 3.63 | 3.63 | 0.00% | 4,095,301 |
| Feb 12, 2025 | 3.63 | 3.63 | 3.65 | 3.65 | 3.60 | 3.60 | 3.63 | 3.63 | -1.36% | 2,937,736 |
| Feb 11, 2025 | 3.64 | 3.64 | 3.68 | 3.68 | 3.62 | 3.62 | 3.68 | 3.68 | -0.27% | 2,473,718 |
| Feb 10, 2025 | 3.70 | 3.70 | 3.71 | 3.71 | 3.67 | 3.67 | 3.69 | 3.69 | 0.54% | 2,799,300 |
| Feb 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 3.65 | 3.67 | 3.67 | -0.81% | 4,723,983 |
| Feb 6, 2025 | 3.70 | 3.70 | 3.71 | 3.71 | 3.66 | 3.66 | 3.70 | 3.70 | -0.27% | 5,127,100 |
| Feb 5, 2025 | 3.67 | 3.67 | 3.74 | 3.74 | 3.67 | 3.67 | 3.71 | 3.71 | -0.27% | 7,786,800 |
| Feb 4, 2025 | 3.69 | 3.69 | 3.72 | 3.72 | 3.69 | 3.69 | 3.72 | 3.72 | 1.09% | 4,855,047 |
| Feb 3, 2025 | 3.66 | 3.66 | 3.70 | 3.70 | 3.63 | 3.63 | 3.68 | 3.68 | 0.27% | 6,239,845 |