Stock Details of WIPRO.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 50 |
189.1500 |
190.6500 |
188.0000 |
189.0500 |
795602 |
2026-03-25 |
| 50 |
192.0500 |
192.0500 |
187.8500 |
188.7500 |
297093 |
2026-03-24 |
| 50 |
188.0500 |
190.6000 |
187.0500 |
187.5000 |
604277 |
2026-03-23 |
| 50 |
191.0000 |
192.1000 |
188.4500 |
191.0500 |
553054 |
2026-03-20 |
| 50 |
191.8000 |
192.8500 |
187.7000 |
188.5500 |
646589 |
2026-03-19 |
| 50 |
193.1000 |
198.0000 |
192.7500 |
194.4000 |
450823 |
2026-03-18 |
| 50 |
195.2500 |
195.2500 |
188.2500 |
191.2500 |
442603 |
2026-03-17 |
| 50 |
197.0000 |
198.1500 |
192.8500 |
194.9000 |
201853 |
2026-03-16 |
| 50 |
201.2500 |
202.0500 |
196.1000 |
197.5500 |
188510 |
2026-03-13 |
| 50 |
201.7000 |
203.8000 |
199.7500 |
202.4000 |
349604 |
2026-03-12 |
| 50 |
202.8000 |
206.0000 |
201.6000 |
202.1000 |
404865 |
2026-03-11 |
| 50 |
201.0500 |
201.4000 |
197.4500 |
200.8500 |
293372 |
2026-03-10 |
| 50 |
193.3000 |
199.2500 |
193.1000 |
198.6000 |
826319 |
2026-03-09 |
| 50 |
195.5000 |
198.9500 |
195.0000 |
195.5000 |
394184 |
2026-03-06 |
| 50 |
197.0000 |
197.0000 |
193.2000 |
195.7000 |
606720 |
2026-03-05 |
| 50 |
195.9500 |
197.0000 |
194.5000 |
195.6000 |
361304 |
2026-03-04 |
| 50 |
194.5000 |
200.3500 |
194.4500 |
198.5500 |
403578 |
2026-03-02 |
| 50 |
204.4000 |
204.4000 |
200.4000 |
200.9000 |
307605 |
2026-02-27 |
| 50 |
204.7000 |
204.7000 |
199.2000 |
201.0000 |
444255 |
2026-02-26 |
| 50 |
200.3500 |
205.4500 |
200.3500 |
201.8500 |
881313 |
2026-02-25 |
| 50 |
202.8000 |
203.3000 |
199.5000 |
200.1500 |
1375807 |
2026-02-24 |
| 50 |
210.3500 |
211.7500 |
204.2500 |
205.9500 |
1134065 |
2026-02-23 |
| 50 |
210.0000 |
212.0000 |
208.4000 |
209.9500 |
1724219 |
2026-02-20 |
| 50 |
214.4500 |
215.9500 |
210.4500 |
211.2500 |
939096 |
2026-02-19 |
| 50 |
217.0500 |
217.0500 |
210.3500 |
212.0000 |
2864699 |
2026-02-18 |
| 50 |
213.5000 |
219.3500 |
212.2000 |
215.8000 |
6521031 |
2026-02-17 |
| 50 |
214.0000 |
216.9500 |
210.0000 |
213.3000 |
780187 |
2026-02-16 |
| 50 |
210.1000 |
216.4500 |
209.1500 |
214.1000 |
897577 |
2026-02-13 |
| 50 |
226.8000 |
226.8000 |
218.3500 |
218.9000 |
2033423 |
2026-02-12 |
| 50 |
232.6500 |
233.0500 |
229.5000 |
229.7500 |
364181 |
2026-02-11 |
| 50 |
230.0000 |
232.9000 |
227.5000 |
231.6500 |
801673 |
2026-02-10 |
| 50 |
232.0000 |
233.0000 |
229.7000 |
230.1000 |
280650 |
2026-02-09 |
| 50 |
233.2500 |
233.2500 |
228.6000 |
230.7000 |
316103 |
2026-02-06 |
| 50 |
233.2500 |
235.5000 |
231.6500 |
233.3500 |
814526 |
2026-02-05 |
| 50 |
234.9500 |
236.0000 |
226.5000 |
233.4000 |
1256308 |
2026-02-04 |
| 50 |
256.1000 |
260.0000 |
242.1500 |
242.4500 |
685255 |
2026-02-03 |
| 50 |
244.1500 |
244.1500 |
239.2000 |
242.2000 |
503007 |
2026-02-02 |
| 50 |
238.0000 |
238.0500 |
235.0500 |
236.7000 |
410407 |
2026-01-30 |
| 50 |
236.2000 |
240.8500 |
235.1500 |
239.8500 |
747669 |
2026-01-29 |
| 50 |
235.4000 |
238.0500 |
235.1000 |
237.4000 |
450515 |
2026-01-28 |
| 50 |
235.0000 |
236.5500 |
231.8000 |
235.0000 |
300284 |
2026-01-27 |
| 50 |
238.3500 |
238.3500 |
238.3500 |
238.3500 |
0 |
2026-01-26 |
| 50 |
242.5000 |
243.5000 |
237.8000 |
238.3500 |
751736 |
2026-01-23 |
| 50 |
242.8000 |
242.8000 |
239.2500 |
240.7000 |
224786 |
2026-01-22 |
| 50 |
239.2000 |
242.6500 |
237.6500 |
239.5500 |
800918 |
2026-01-21 |
| 50 |
246.0000 |
246.0500 |
239.3000 |
239.9500 |
847163 |
2026-01-20 |
| 50 |
252.9500 |
252.9500 |
241.7500 |
246.0000 |
4206609 |
2026-01-19 |
| 50 |
262.6500 |
269.8000 |
262.6500 |
267.2500 |
528912 |
2026-01-16 |
| 50 |
260.1500 |
260.1500 |
260.1500 |
260.1500 |
0 |
2026-01-15 |
| 50 |
264.1500 |
265.0000 |
259.6500 |
260.1500 |
179014 |
2026-01-14 |
| 50 |
263.1000 |
264.5500 |
261.3000 |
264.1500 |
226569 |
2026-01-13 |
| 50 |
261.2000 |
264.4500 |
258.7500 |
263.1000 |
193982 |
2026-01-12 |
| 50 |
261.1000 |
263.9000 |
260.4500 |
261.9000 |
292814 |
2026-01-09 |
| 50 |
270.7000 |
271.1000 |
261.4000 |
262.2500 |
222496 |
2026-01-08 |
| 50 |
265.0500 |
272.4000 |
264.8000 |
270.6500 |
512244 |
2026-01-07 |
| 50 |
263.3500 |
266.1000 |
263.0000 |
265.4500 |
295477 |
2026-01-06 |
| 50 |
268.8500 |
269.6000 |
261.7000 |
263.3500 |
472379 |
2026-01-05 |
| 50 |
267.8500 |
272.4000 |
266.1000 |
269.1500 |
251591 |
2026-01-02 |
| 50 |
264.5000 |
267.8000 |
263.8000 |
267.3000 |
441154 |
2026-01-01 |
| 50 |
263.8000 |
264.5500 |
261.3000 |
263.4000 |
315523 |
2025-12-31 |
| 50 |
255.0500 |
264.6500 |
255.0500 |
263.8000 |
257943 |
2025-12-30 |
| 50 |
265.2000 |
267.2500 |
263.6500 |
264.2500 |
327878 |
2025-12-29 |
| 50 |
265.2500 |
268.8500 |
265.2500 |
266.3000 |
387076 |
2025-12-26 |
| 50 |
268.1000 |
268.1000 |
268.1000 |
268.1000 |
0 |
2025-12-25 |
| 50 |
271.3000 |
271.3000 |
267.1500 |
268.1000 |
165552 |
2025-12-24 |
| 50 |
272.0000 |
272.5000 |
270.2000 |
271.3000 |
194148 |
2025-12-23 |
| 50 |
268.3500 |
273.1500 |
266.9500 |
272.5000 |
554421 |
2025-12-22 |
| 50 |
266.1500 |
267.1000 |
263.2000 |
264.3500 |
293153 |
2025-12-19 |
| 50 |
261.4500 |
264.9500 |
261.0000 |
263.7500 |
394225 |
2025-12-18 |
| 50 |
259.8500 |
262.0000 |
258.5000 |
261.1000 |
183348 |
2025-12-17 |
| 50 |
261.0000 |
261.5500 |
258.7500 |
259.1500 |
134853 |
2025-12-16 |
| 50 |
260.2000 |
262.6000 |
258.6500 |
261.7000 |
215711 |
2025-12-15 |
| 50 |
259.1000 |
260.8500 |
257.4000 |
260.5500 |
183887 |
2025-12-12 |
| 50 |
258.8500 |
259.9500 |
257.8500 |
259.0500 |
156112 |
2025-12-11 |
| 50 |
257.6000 |
260.2500 |
257.0000 |
257.3500 |
145742 |
2025-12-10 |
| 50 |
261.8500 |
261.8500 |
257.0000 |
257.3500 |
213650 |
2025-12-09 |
| 50 |
259.0500 |
263.1000 |
259.0500 |
261.2500 |
789076 |
2025-12-08 |
| 50 |
257.9500 |
261.0000 |
257.7500 |
260.0000 |
768810 |
2025-12-05 |
| 50 |
256.7500 |
258.9000 |
255.7500 |
256.9500 |
323987 |
2025-12-04 |
| 50 |
250.2500 |
257.1000 |
250.2000 |
254.6000 |
1417340 |
2025-12-03 |
| 50 |
250.2000 |
251.3500 |
248.9500 |
250.2500 |
165313 |
2025-12-02 |
| 50 |
250.8000 |
250.8000 |
248.9000 |
250.2000 |
209460 |
2025-12-01 |
| 50 |
251.0000 |
252.1500 |
248.6000 |
249.4500 |
254870 |
2025-11-28 |
| 50 |
251.0000 |
251.8000 |
247.7000 |
249.4000 |
183046 |
2025-11-27 |
| 50 |
244.9000 |
250.5000 |
244.9000 |
250.1500 |
578010 |
2025-11-26 |
| 50 |
247.4000 |
248.0000 |
244.4000 |
245.8000 |
297178 |
2025-11-25 |
| 50 |
244.6500 |
249.4000 |
244.6500 |
247.3000 |
737197 |
2025-11-24 |
| 50 |
245.5000 |
247.3000 |
243.6500 |
244.5500 |
102257 |
2025-11-21 |
| 50 |
247.0000 |
247.8000 |
245.7000 |
246.2000 |
143909 |
2025-11-20 |
| 50 |
240.9000 |
246.8500 |
240.6500 |
246.0500 |
332032 |
2025-11-19 |
| 50 |
243.8500 |
244.0000 |
240.5000 |
240.8000 |
118013 |
2025-11-18 |
| 50 |
240.5500 |
244.7500 |
240.5500 |
244.0000 |
237726 |
2025-11-17 |
| 50 |
242.0500 |
245.9000 |
242.0500 |
244.5500 |
306243 |
2025-11-14 |
| 50 |
245.7000 |
246.3000 |
244.0000 |
245.3500 |
489208 |
2025-11-13 |
| 50 |
242.6000 |
246.2000 |
242.4000 |
245.2500 |
1073939 |
2025-11-12 |
| 50 |
241.7000 |
242.0500 |
238.7500 |
241.7000 |
397919 |
2025-11-11 |
| 50 |
237.1500 |
241.5000 |
237.1000 |
239.9000 |
358002 |
2025-11-10 |
| 50 |
238.9000 |
239.3500 |
236.0500 |
236.5000 |
299867 |
2025-11-07 |
| 50 |
239.3500 |
240.6000 |
238.3000 |
240.0000 |
339225 |
2025-11-06 |
| 50 |
238.0500 |
238.0500 |
238.0500 |
238.0500 |
0 |
2025-11-05 |
| 50 |
240.4000 |
240.9500 |
237.5000 |
238.0500 |
173781 |
2025-11-04 |
| 50 |
241.0000 |
241.2000 |
239.4500 |
240.4000 |
155376 |
2025-11-03 |
| 50 |
242.6500 |
243.1500 |
240.4500 |
240.6500 |
159580 |
2025-10-31 |
| 50 |
242.4500 |
244.8000 |
240.4500 |
241.8500 |
371599 |
2025-10-30 |
| 50 |
243.3000 |
243.6500 |
241.6000 |
242.3000 |
356649 |
2025-10-29 |
| 50 |
243.8500 |
244.5000 |
241.4000 |
242.4000 |
250160 |
2025-10-28 |
| 50 |
242.7500 |
245.7500 |
242.7500 |
243.9000 |
207308 |
2025-10-27 |
| 50 |
244.6500 |
245.8000 |
242.0500 |
242.9500 |
289800 |
2025-10-24 |
| 50 |
244.0000 |
247.6500 |
243.4000 |
244.4000 |
1415740 |
2025-10-23 |
| 50 |
241.0000 |
242.2000 |
240.8500 |
241.4500 |
158584 |
2025-10-21 |
| 50 |
241.0000 |
241.8500 |
239.4000 |
241.2500 |
339570 |
2025-10-20 |
| 50 |
250.1000 |
250.1500 |
239.1000 |
240.8500 |
1307747 |
2025-10-17 |
| 50 |
250.2000 |
254.0500 |
248.8000 |
253.7500 |
279814 |
2025-10-16 |
| 50 |
249.1000 |
252.1500 |
248.5500 |
250.2000 |
481085 |
2025-10-15 |
| 50 |
246.5500 |
250.0500 |
245.2000 |
248.5000 |
271039 |
2025-10-14 |
| 50 |
245.2000 |
247.6000 |
244.5000 |
245.0500 |
215756 |
2025-10-13 |
| 50 |
246.8500 |
251.2000 |
246.3000 |
248.6000 |
253169 |
2025-10-10 |
| 50 |
245.4500 |
246.8000 |
243.4000 |
246.3000 |
232205 |
2025-10-09 |
| 50 |
243.0000 |
246.3500 |
242.6000 |
244.2000 |
452816 |
2025-10-08 |
| 50 |
242.3500 |
244.9000 |
242.1500 |
243.6000 |
207508 |
2025-10-07 |
| 50 |
239.0000 |
243.0000 |
239.0000 |
242.0500 |
428935 |
2025-10-06 |
| 50 |
240.3000 |
241.4000 |
238.1000 |
241.0500 |
240622 |
2025-10-03 |
| 50 |
241.0000 |
241.0000 |
241.0000 |
241.0000 |
0 |
2025-10-02 |
| 50 |
239.2500 |
243.5500 |
237.8000 |
241.0000 |
301400 |
2025-10-01 |
| 50 |
240.0000 |
241.6000 |
239.0000 |
239.2000 |
155003 |
2025-09-30 |
| 50 |
236.6500 |
240.8000 |
236.2500 |
239.5500 |
184711 |
2025-09-29 |
| 50 |
242.8500 |
242.8500 |
235.0000 |
235.6500 |
724726 |
2025-09-26 |
| 50 |
245.0000 |
245.5000 |
241.3500 |
241.9500 |
274750 |
2025-09-25 |
| 50 |
249.5000 |
249.5000 |
244.1500 |
244.5500 |
531280 |
2025-09-24 |
| 50 |
250.0000 |
252.0000 |
248.7500 |
249.7000 |
339410 |
2025-09-23 |
| 50 |
247.9000 |
251.8000 |
247.1000 |
250.3500 |
939340 |
2025-09-22 |
| 50 |
257.0000 |
257.4500 |
254.6500 |
256.1000 |
185881 |
2025-09-19 |
| 50 |
256.6000 |
259.8000 |
256.0000 |
256.8500 |
738806 |
2025-09-18 |
| 50 |
253.0500 |
255.5000 |
253.0500 |
254.1500 |
594899 |
2025-09-17 |
| 50 |
251.2000 |
254.4500 |
250.3000 |
253.9000 |
224820 |
2025-09-16 |
| 50 |
250.6500 |
251.9000 |
249.7000 |
251.2000 |
184381 |
2025-09-15 |
| 50 |
254.1500 |
255.9500 |
250.9500 |
251.9000 |
365825 |
2025-09-12 |
| 50 |
256.0500 |
256.0500 |
252.1500 |
253.9500 |
232475 |
2025-09-11 |
| 50 |
249.1000 |
257.1500 |
249.1000 |
255.7000 |
563273 |
2025-09-10 |
| 50 |
243.3000 |
249.8500 |
243.3000 |
249.1000 |
805402 |
2025-09-09 |
| 50 |
245.4500 |
246.8500 |
242.2000 |
242.5500 |
347338 |
2025-09-08 |
| 50 |
247.2500 |
247.2500 |
241.4000 |
243.8000 |
173868 |
2025-09-05 |
| 50 |
251.7500 |
251.7500 |
244.5000 |
244.9500 |
271161 |
2025-09-04 |
| 50 |
251.6000 |
252.2500 |
249.1500 |
249.6000 |
132700 |
2025-09-03 |
| 50 |
249.9500 |
253.1000 |
249.6000 |
250.8500 |
114809 |
2025-09-02 |
| 50 |
250.3000 |
252.9500 |
249.4000 |
250.3500 |
97846 |
2025-09-01 |
| 50 |
250.5500 |
253.1000 |
248.5500 |
249.2500 |
149937 |
2025-08-29 |
| 50 |
252.0000 |
252.4000 |
249.0000 |
250.5000 |
265962 |
2025-08-28 |
| 50 |
252.0500 |
252.0500 |
252.0500 |
252.0500 |
0 |
2025-08-27 |
| 50 |
253.2000 |
254.8000 |
251.3000 |
252.0500 |
1710478 |
2025-08-26 |
| 50 |
250.5000 |
257.7000 |
250.4500 |
253.7000 |
762708 |
2025-08-25 |
| 50 |
252.9000 |
253.1000 |
247.6500 |
248.6000 |
425770 |
2025-08-22 |
| 50 |
252.2000 |
252.6000 |
249.6000 |
249.9500 |
214849 |
2025-08-21 |
| 50 |
245.2000 |
252.8500 |
245.2000 |
250.9000 |
230951 |
2025-08-20 |
| 50 |
245.2000 |
247.5000 |
244.8000 |
246.9500 |
333068 |
2025-08-19 |
| 50 |
248.2500 |
248.8500 |
244.8000 |
245.1500 |
150206 |
2025-08-18 |
| 50 |
243.0500 |
248.3000 |
242.5000 |
246.7500 |
590457 |
2025-08-14 |
| 50 |
243.0000 |
243.0000 |
240.0500 |
241.6500 |
169404 |
2025-08-13 |
| 50 |
241.9000 |
246.2500 |
241.1500 |
241.7000 |
311222 |
2025-08-12 |
| 50 |
239.8500 |
243.0000 |
238.8500 |
241.7000 |
228310 |
2025-08-11 |
| 50 |
242.4500 |
243.3000 |
238.5500 |
239.5500 |
339787 |
2025-08-08 |
| 50 |
239.8000 |
243.1500 |
238.5500 |
242.4500 |
317105 |
2025-08-07 |
| 50 |
245.8000 |
245.8000 |
239.4000 |
240.0000 |
225315 |
2025-08-06 |
| 50 |
246.3000 |
247.0000 |
244.5000 |
245.9000 |
184678 |
2025-08-05 |
| 50 |
241.7000 |
246.4000 |
241.0500 |
246.0500 |
286593 |
2025-08-04 |
| 50 |
246.2000 |
246.7000 |
242.2500 |
242.8000 |
622863 |
2025-08-01 |
| 50 |
247.3500 |
250.0500 |
246.1000 |
248.3000 |
148176 |
2025-07-31 |