Mercado fechado

Wipro Limited (WIPRO.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
466,95+13,60 (+3,00%)
No fechamento: 03:30PM IST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 2022460,00467,95456,25466,95466,955.707.236
26 de mai. de 2022446,00454,70444,00453,35453,355.791.541
25 de mai. de 2022460,15460,85443,20444,85444,857.740.753
24 de mai. de 2022468,45469,60458,00459,95459,956.889.730
23 de mai. de 2022463,80467,80457,50466,00466,007.055.784
20 de mai. de 2022462,00462,20455,00459,60459,606.365.956
19 de mai. de 2022466,15473,80450,00451,15451,1511.472.989
18 de mai. de 2022490,90495,25480,60481,25481,257.695.484
17 de mai. de 2022471,00489,00468,30486,65486,655.660.725
16 de mai. de 2022474,00474,35465,00468,00468,003.657.033
13 de mai. de 2022479,50479,50467,00468,65468,658.387.659
12 de mai. de 2022468,10476,00462,15473,80473,807.286.500
11 de mai. de 2022480,05481,95462,55471,90471,9010.514.671
10 de mai. de 2022483,00483,75476,15477,65477,657.484.767
09 de mai. de 2022482,00489,35474,60483,15483,158.337.625
06 de mai. de 2022490,00490,90481,00485,10485,109.220.891
05 de mai. de 2022501,00503,70496,30501,15501,155.434.766
04 de mai. de 2022500,00503,85489,25491,75491,758.633.927
02 de mai. de 2022515,50519,00492,60495,00495,0021.911.427
29 de abr. de 2022528,50528,50507,00508,80508,8012.075.630
28 de abr. de 2022524,00526,65516,00522,55522,556.620.669
27 de abr. de 2022527,00527,00514,50518,95518,958.137.539
26 de abr. de 2022537,00537,75527,10529,25529,254.359.370
25 de abr. de 2022529,95531,15523,30529,35529,354.736.884
22 de abr. de 2022535,00540,85530,65537,70537,704.891.212
21 de abr. de 2022541,00542,50537,35539,20539,206.694.391
20 de abr. de 2022536,00540,55531,35536,50536,504.330.488
19 de abr. de 2022544,00545,55526,05530,45530,456.643.004
18 de abr. de 2022549,85549,85536,00538,60538,609.465.031
13 de abr. de 2022560,00565,50554,60559,20559,205.602.288
12 de abr. de 2022568,00568,00556,20558,70558,708.169.266
11 de abr. de 2022584,00584,25568,10571,10571,108.582.108
08 de abr. de 2022586,00587,00580,50583,65583,654.318.316
07 de abr. de 2022592,00592,00577,50580,85580,857.860.765
06 de abr. de 2022598,00598,00591,00593,55593,554.117.951
05 de abr. de 2022605,45609,50598,05599,15599,156.431.244
05 de abr. de 20225 Dividendo
04 de abr. de 2022605,00606,50599,00605,60600,604.427.974
01 de abr. de 2022591,70603,40589,30601,80596,834.283.997
31 de mar. de 2022600,00603,30590,20591,90587,017.238.089
30 de mar. de 2022605,10609,30599,50600,80595,847.744.382
29 de mar. de 2022603,00605,35599,15602,50597,534.701.003
28 de mar. de 2022608,00609,00597,10600,20595,245.738.405
25 de mar. de 2022611,00614,00597,25603,35598,375.993.097
24 de mar. de 2022607,00613,80605,80610,55605,513.875.745
23 de mar. de 2022613,95615,00607,70611,20606,155.696.918
22 de mar. de 2022603,40611,00596,15610,05605,017.790.250
21 de mar. de 2022605,10616,00598,00600,00595,057.796.476
17 de mar. de 2022605,00611,00599,00601,20596,248.440.645
16 de mar. de 2022595,25599,45592,50598,25593,315.575.148
15 de mar. de 2022603,70603,70584,30587,70582,856.926.622
14 de mar. de 2022586,40600,80586,00598,15593,217.503.221
11 de mar. de 2022587,00590,00582,40586,20581,364.963.594
10 de mar. de 2022595,00596,50584,60588,25583,398.080.983
09 de mar. de 2022588,00596,40582,15585,50580,6711.763.616
08 de mar. de 2022572,00590,75572,00587,45582,6011.019.999
07 de mar. de 2022563,00579,65562,25571,85567,1310.556.167
04 de mar. de 2022561,00580,00554,05575,30570,5513.474.186
03 de mar. de 2022563,00575,95560,35569,55564,8512.955.663
02 de mar. de 2022555,00558,30550,40555,20550,628.177.055
28 de fev. de 2022551,00560,10544,10555,80551,219.158.437
25 de fev. de 2022548,00558,75547,50555,25550,677.961.312
24 de fev. de 2022548,00556,90531,15537,15532,7213.476.944
23 de fev. de 2022569,20570,90562,65567,10562,427.204.256
22 de fev. de 2022556,25569,00556,10564,15559,4910.745.062
21 de fev. de 2022555,75572,70555,40570,80566,098.767.001
18 de fev. de 2022559,00565,70555,35562,45557,816.705.919
17 de fev. de 2022572,00572,40561,15564,90560,247.114.420
16 de fev. de 2022565,15570,30557,55563,90559,247.303.911
15 de fev. de 2022545,60565,25543,25563,35558,706.838.496
14 de fev. de 2022550,00557,15540,00541,70537,238.120.773
11 de fev. de 2022566,00566,00557,10561,45556,817.721.229
10 de fev. de 2022572,40574,75566,20573,65568,915.801.912
09 de fev. de 2022564,40570,75563,30568,95564,255.103.738
08 de fev. de 2022561,40565,80554,45560,25555,626.976.907
07 de fev. de 2022571,90573,80555,60557,00552,407.545.679
04 de fev. de 2022577,00577,80568,05571,75567,036.816.779
03 de fev. de 2022584,70588,80576,15578,25573,487.041.390
02 de fev. de 2022582,00590,00575,00588,00583,158.184.413
01 de fev. de 2022579,90582,40566,45576,65571,8910.460.101
31 de jan. de 2022569,00574,40562,55572,60567,8713.126.087
28 de jan. de 2022550,10564,95546,65552,15547,5914.949.890
27 de jan. de 2022555,00556,90537,20544,75540,2515.675.872
25 de jan. de 2022562,50572,00550,70562,70558,0517.356.185
24 de jan. de 2022605,50605,50568,45572,75568,0213.075.358
21 de jan. de 2022610,00611,00600,80605,05600,059.823.347
21 de jan. de 20221 Dividendo
20 de jan. de 2022620,65622,40610,50615,20609,138.413.562
19 de jan. de 2022631,00631,65619,00621,15615,028.691.383
18 de jan. de 2022648,90650,00631,15633,30627,057.164.990
17 de jan. de 2022639,50651,65633,05646,65640,2710.228.938
14 de jan. de 2022649,25649,25636,50639,80633,4913.257.274
13 de jan. de 2022663,20666,00648,00649,75643,3430.752.967
12 de jan. de 2022700,00701,75683,20691,35684,5311.730.341
11 de jan. de 2022695,00698,45689,00694,15687,307.743.729
10 de jan. de 2022709,00709,00690,00693,50686,6613.768.910
07 de jan. de 2022708,00721,50707,60711,50704,486.560.163
06 de jan. de 2022705,80712,25699,95705,75698,796.441.610
05 de jan. de 2022720,00720,85703,00713,50706,467.355.632
04 de jan. de 2022722,75723,10711,55721,50714,385.114.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...