WIPRO LIMITED (wipro)
TECHNOLOGY | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 251.18 | 251.23 | 251.04 | 251.23 | 60000 |
| 2025-05-20 15:28:00 | 251.39 | 251.39 | 251.19 | 251.27 | 39000 |
| 2025-05-20 15:27:00 | 251.06 | 251.5 | 251.03 | 251.3 | 171000 |
| 2025-05-20 15:26:00 | 250.83 | 251.0 | 250.83 | 250.98 | 54000 |
| 2025-05-20 15:25:00 | 250.63 | 250.83 | 250.63 | 250.83 | 75000 |
| 2025-05-20 15:24:00 | 250.65 | 250.72 | 250.63 | 250.66 | 123000 |
| 2025-05-20 15:23:00 | 250.69 | 250.72 | 250.64 | 250.65 | 78000 |
| 2025-05-20 15:22:00 | 250.8 | 250.8 | 250.67 | 250.75 | 39000 |
| 2025-05-20 15:21:00 | 250.58 | 250.79 | 250.58 | 250.79 | 102000 |
| 2025-05-20 15:20:00 | 250.71 | 250.77 | 250.71 | 250.72 | 78000 |
| 2025-05-20 15:19:00 | 250.64 | 250.71 | 250.58 | 250.71 | 114000 |
| 2025-05-20 15:18:00 | 250.79 | 250.79 | 250.61 | 250.64 | 33000 |
| 2025-05-20 15:17:00 | 250.79 | 250.86 | 250.73 | 250.79 | 90000 |
| 2025-05-20 15:16:00 | 250.85 | 250.86 | 250.79 | 250.79 | 45000 |
| 2025-05-20 15:15:00 | 250.75 | 250.9 | 250.75 | 250.88 | 174000 |
| 2025-05-20 15:14:00 | 250.75 | 250.76 | 250.69 | 250.75 | 57000 |
| 2025-05-20 15:13:00 | 250.79 | 250.79 | 250.72 | 250.75 | 96000 |
| 2025-05-20 15:12:00 | 250.75 | 250.83 | 250.75 | 250.79 | 39000 |
| 2025-05-20 15:11:00 | 250.66 | 250.77 | 250.57 | 250.77 | 84000 |
| 2025-05-20 15:10:00 | 250.57 | 250.63 | 250.52 | 250.63 | 105000 |
| 2025-05-20 15:09:00 | 250.4 | 250.57 | 250.4 | 250.57 | 90000 |
| 2025-05-20 15:08:00 | 250.38 | 250.49 | 250.36 | 250.4 | 78000 |
| 2025-05-20 15:07:00 | 250.4 | 250.4 | 250.23 | 250.38 | 96000 |
| 2025-05-20 15:06:00 | 250.43 | 250.44 | 250.42 | 250.44 | 57000 |
| 2025-05-20 15:05:00 | 250.37 | 250.46 | 250.37 | 250.43 | 126000 |
| 2025-05-20 15:04:00 | 250.5 | 250.5 | 250.33 | 250.33 | 9000 |
| 2025-05-20 15:03:00 | 250.59 | 250.65 | 250.5 | 250.5 | 42000 |
| 2025-05-20 15:02:00 | 250.61 | 250.69 | 250.56 | 250.59 | 66000 |
| 2025-05-20 15:01:00 | 250.44 | 250.61 | 250.38 | 250.61 | 87000 |
| 2025-05-20 15:00:00 | 250.34 | 250.53 | 250.33 | 250.44 | 90000 |
| 2025-05-20 14:59:00 | 250.35 | 250.39 | 250.27 | 250.3 | 51000 |
| 2025-05-20 14:58:00 | 250.32 | 250.37 | 250.31 | 250.35 | 63000 |
| 2025-05-20 14:57:00 | 250.33 | 250.46 | 250.33 | 250.4 | 72000 |
| 2025-05-20 14:56:00 | 250.38 | 250.51 | 250.32 | 250.32 | 60000 |
| 2025-05-20 14:55:00 | 250.43 | 250.43 | 250.38 | 250.38 | 15000 |
| 2025-05-20 14:54:00 | 250.51 | 250.53 | 250.34 | 250.45 | 81000 |
| 2025-05-20 14:53:00 | 250.83 | 250.83 | 250.51 | 250.51 | 54000 |
| 2025-05-20 14:52:00 | 250.88 | 250.88 | 250.82 | 250.83 | 216000 |
| 2025-05-20 14:51:00 | 250.97 | 250.98 | 250.84 | 250.88 | 36000 |
| 2025-05-20 14:50:00 | 250.99 | 250.99 | 250.91 | 250.95 | 15000 |
| 2025-05-20 14:49:00 | 250.9 | 251.0 | 250.84 | 250.99 | 45000 |
| 2025-05-20 14:48:00 | 250.79 | 250.9 | 250.79 | 250.9 | 24000 |
| 2025-05-20 14:47:00 | 250.61 | 250.87 | 250.61 | 250.87 | 36000 |
| 2025-05-20 14:46:00 | 250.55 | 250.66 | 250.48 | 250.61 | 33000 |
| 2025-05-20 14:45:00 | 250.33 | 250.6 | 250.33 | 250.6 | 51000 |
| 2025-05-20 14:44:00 | 250.29 | 250.36 | 250.24 | 250.33 | 45000 |
| 2025-05-20 14:43:00 | 250.28 | 250.3 | 250.25 | 250.26 | 36000 |
| 2025-05-20 14:42:00 | 250.62 | 250.69 | 250.28 | 250.28 | 117000 |
| 2025-05-20 14:41:00 | 250.4 | 250.62 | 250.25 | 250.62 | 213000 |
| 2025-05-20 14:40:00 | 250.66 | 250.66 | 250.43 | 250.43 | 129000 |
| 2025-05-20 14:39:00 | 250.67 | 250.67 | 250.63 | 250.66 | 6000 |
| 2025-05-20 14:38:00 | 250.67 | 250.74 | 250.6 | 250.67 | 51000 |
| 2025-05-20 14:37:00 | 250.56 | 250.67 | 250.56 | 250.66 | 27000 |
| 2025-05-20 14:36:00 | 250.55 | 250.57 | 250.5 | 250.56 | 66000 |
| 2025-05-20 14:35:00 | 250.71 | 250.73 | 250.5 | 250.6 | 126000 |
| 2025-05-20 14:34:00 | 250.7 | 250.71 | 250.62 | 250.71 | 45000 |
| 2025-05-20 14:33:00 | 250.66 | 250.7 | 250.61 | 250.7 | 30000 |
| 2025-05-20 14:32:00 | 250.63 | 250.7 | 250.63 | 250.66 | 21000 |
| 2025-05-20 14:31:00 | 250.58 | 250.63 | 250.58 | 250.63 | 45000 |
| 2025-05-20 14:30:00 | 250.5 | 250.58 | 250.48 | 250.58 | 54000 |
| 2025-05-20 14:29:00 | 250.43 | 250.52 | 250.42 | 250.42 | 21000 |
| 2025-05-20 14:28:00 | 250.58 | 250.61 | 250.45 | 250.45 | 60000 |
| 2025-05-20 14:27:00 | 250.6 | 250.6 | 250.43 | 250.58 | 90000 |
| 2025-05-20 14:26:00 | 250.56 | 250.6 | 250.52 | 250.6 | 12000 |
| 2025-05-20 14:25:00 | 250.66 | 250.66 | 250.58 | 250.64 | 12000 |
| 2025-05-20 14:24:00 | 250.72 | 250.8 | 250.63 | 250.66 | 48000 |
| 2025-05-20 14:23:00 | 250.7 | 250.78 | 250.67 | 250.78 | 45000 |
| 2025-05-20 14:22:00 | 250.92 | 250.92 | 250.68 | 250.7 | 45000 |
| 2025-05-20 14:21:00 | 251.01 | 251.01 | 250.9 | 250.92 | 33000 |
| 2025-05-20 14:20:00 | 251.15 | 251.15 | 250.94 | 251.01 | 87000 |
| 2025-05-20 14:19:00 | 251.26 | 251.26 | 251.05 | 251.08 | 30000 |
| 2025-05-20 14:18:00 | 251.32 | 251.35 | 251.26 | 251.26 | 15000 |
| 2025-05-20 14:17:00 | 251.23 | 251.36 | 251.04 | 251.32 | 159000 |
| 2025-05-20 14:16:00 | 251.12 | 251.25 | 251.12 | 251.23 | 36000 |
| 2025-05-20 14:15:00 | 251.32 | 251.32 | 251.22 | 251.25 | 12000 |
| 2025-05-20 14:14:00 | 251.38 | 251.38 | 251.25 | 251.32 | 45000 |
| 2025-05-20 14:13:00 | 251.33 | 251.38 | 251.33 | 251.38 | 21000 |
| 2025-05-20 14:12:00 | 251.41 | 251.41 | 251.33 | 251.33 | 3000 |
| 2025-05-20 14:11:00 | 251.59 | 251.65 | 251.41 | 251.41 | 45000 |
| 2025-05-20 14:10:00 | 251.55 | 251.59 | 251.52 | 251.59 | 24000 |
| 2025-05-20 14:09:00 | 251.4 | 251.55 | 251.34 | 251.55 | 45000 |
| 2025-05-20 14:08:00 | 251.37 | 251.43 | 251.36 | 251.4 | 18000 |
| 2025-05-20 14:07:00 | 251.47 | 251.47 | 251.37 | 251.37 | 33000 |
| 2025-05-20 14:06:00 | 251.39 | 251.47 | 251.31 | 251.47 | 63000 |
| 2025-05-20 14:05:00 | 251.58 | 251.58 | 251.39 | 251.39 | 57000 |
| 2025-05-20 14:04:00 | 251.63 | 251.63 | 251.58 | 251.58 | 15000 |
| 2025-05-20 14:03:00 | 251.78 | 251.78 | 251.63 | 251.63 | 9000 |
| 2025-05-20 14:02:00 | 251.94 | 251.94 | 251.78 | 251.78 | 3000 |
| 2025-05-20 14:01:00 | 251.86 | 251.94 | 251.86 | 251.94 | 3000 |
| 2025-05-20 14:00:00 | 251.89 | 251.89 | 251.86 | 251.86 | 3000 |
| 2025-05-20 13:59:00 | 251.97 | 251.97 | 251.87 | 251.89 | 15000 |
| 2025-05-20 13:58:00 | 251.86 | 252.06 | 251.86 | 251.97 | 36000 |
| 2025-05-20 13:57:00 | 251.88 | 251.88 | 251.86 | 251.86 | 9000 |
| 2025-05-20 13:56:00 | 251.87 | 251.95 | 251.83 | 251.95 | 15000 |
| 2025-05-20 13:55:00 | 251.89 | 251.89 | 251.87 | 251.87 | 9000 |
| 2025-05-20 13:54:00 | 251.89 | 251.89 | 251.89 | 251.89 | 9000 |
| 2025-05-20 13:53:00 | 251.93 | 251.93 | 251.89 | 251.89 | 6000 |
| 2025-05-20 13:52:00 | 251.93 | 251.93 | 251.93 | 251.93 | 3000 |
| 2025-05-20 13:51:00 | 251.79 | 251.93 | 251.79 | 251.93 | 9000 |
| 2025-05-20 13:50:00 | 251.95 | 251.95 | 251.79 | 251.79 | 9000 |