Mercado abrirá em 4 h 51 min

Wipro Limited (WIPRO.NS)

NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
479,55+7,25 (+1,53%)
A partir de 01:39PM IST. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024476,70480,55475,30479,55479,554.338.645
27 de mar. de 2024479,70480,95471,25472,30472,307.160.334
26 de mar. de 2024486,00490,95479,05479,85479,859.136.673
22 de mar. de 2024489,25490,75479,55487,10487,1014.323.251
21 de mar. de 2024499,65505,30498,45500,45500,455.822.290
20 de mar. de 2024496,05501,25489,20493,50493,504.192.672
19 de mar. de 2024509,00509,00493,15494,85494,854.808.693
18 de mar. de 2024518,00518,55509,00510,20510,203.196.980
15 de mar. de 2024514,75518,25506,40517,00517,006.824.543
14 de mar. de 2024501,15518,90495,15517,95517,956.412.736
13 de mar. de 2024513,80518,70496,80504,40504,406.790.240
12 de mar. de 2024512,75522,50507,75510,85510,855.826.380
11 de mar. de 2024517,40518,95512,30514,55514,555.565.756
07 de mar. de 2024513,75520,40510,50515,50515,504.853.991
06 de mar. de 2024513,70514,85500,00513,15513,155.545.961
05 de mar. de 2024517,75520,50510,65513,30513,305.260.774
04 de mar. de 2024522,95526,40518,55520,50520,502.831.185
01 de mar. de 2024522,40525,20517,55519,10519,104.710.315
29 de fev. de 2024517,30524,25513,20518,60518,607.231.382
28 de fev. de 2024530,00530,95515,00517,70517,706.394.528
27 de fev. de 2024534,00537,40527,55531,45531,455.199.630
26 de fev. de 2024536,25536,50526,05532,90532,904.410.318
23 de fev. de 2024535,00541,25533,30536,15536,159.930.497
22 de fev. de 2024522,80533,00521,45531,05531,057.298.241
21 de fev. de 2024535,90536,30519,50521,40521,406.557.787
20 de fev. de 2024535,80538,15526,25531,95531,955.187.063
19 de fev. de 2024545,90545,90531,35535,95535,959.301.379
16 de fev. de 2024522,50545,00520,95543,00543,0017.471.322
15 de fev. de 2024516,95522,85513,05518,50518,507.285.388
14 de fev. de 2024503,95517,00497,05514,50514,5011.297.328
13 de fev. de 2024503,10513,00491,70511,60511,6011.186.788
12 de fev. de 2024491,00510,80491,00501,45501,4524.436.750
09 de fev. de 2024490,90494,75482,75490,45490,453.946.894
08 de fev. de 2024495,90500,10485,10488,85488,855.651.920
07 de fev. de 2024500,95501,70492,55495,20495,204.551.767
06 de fev. de 2024484,70501,80483,10499,65499,6514.512.019
05 de fev. de 2024483,00489,50479,15482,35482,355.783.302
02 de fev. de 2024475,00486,50475,00483,15483,158.148.111
01 de fev. de 2024477,55477,70470,60471,35471,353.914.060
31 de jan. de 2024472,50479,90469,00478,15478,155.292.240
30 de jan. de 2024474,40482,90471,50472,50472,505.914.007
29 de jan. de 2024470,00477,00470,00473,00473,005.025.650
25 de jan. de 2024478,05479,35468,55470,00470,006.426.490
24 de jan. de 2024471,00479,00468,05478,05478,055.854.375
24 de jan. de 20241 Dividendo
23 de jan. de 2024478,05486,00467,05469,90468,909.986.168
19 de jan. de 2024488,00493,35483,60485,05484,027.749.310
18 de jan. de 2024482,40489,00468,40482,65481,6213.072.462
17 de jan. de 2024475,15491,50472,00482,40481,3714.334.466
16 de jan. de 2024495,00495,00480,50485,00483,9712.956.246
15 de jan. de 2024511,95529,00489,15494,60493,5563.922.132
12 de jan. de 2024455,00469,00455,00465,45464,4618.043.367
11 de jan. de 2024454,95456,90446,70448,20447,254.319.409
10 de jan. de 2024451,45456,00449,00453,60452,634.437.338
09 de jan. de 2024458,00462,50449,95450,75449,797.232.524
08 de jan. de 2024457,50460,00449,05450,35449,395.041.443
05 de jan. de 2024455,05463,00453,50456,60455,638.444.565
04 de jan. de 2024457,00459,85451,40452,40451,447.585.168
03 de jan. de 2024463,90463,90455,00455,90454,939.767.182
02 de jan. de 2024478,00478,00464,30469,20468,207.141.257
01 de jan. de 2024473,00483,50468,30477,15476,1310.173.639
29 de dez. de 2023470,95475,35466,10471,30470,307.980.570
28 de dez. de 2023472,55477,40467,65469,45468,458.419.978
27 de dez. de 2023468,50475,40464,10470,95469,9512.631.496
26 de dez. de 2023454,00475,80448,35470,10469,1027.314.322
22 de dez. de 2023435,30466,30434,00462,65461,6723.040.407
21 de dez. de 2023428,90436,50427,20434,00433,085.331.504
20 de dez. de 2023442,00449,50429,35431,95431,0313.224.971
19 de dez. de 2023445,60447,35435,00438,70437,778.032.347
18 de dez. de 2023446,00453,50442,00445,25444,3010.091.036
15 de dez. de 2023436,05449,50433,50446,55445,6020.783.617
14 de dez. de 2023423,50436,00423,25434,40433,4812.340.688
13 de dez. de 2023423,55424,30415,00419,65418,764.848.408
12 de dez. de 2023420,70427,90420,15422,20421,305.951.682
11 de dez. de 2023420,00422,20417,25420,60419,705.042.121
08 de dez. de 2023418,80424,50415,00422,60421,707.739.561
07 de dez. de 2023420,00421,50416,65418,25417,365.625.276
06 de dez. de 2023406,75420,40405,95418,75417,8611.041.035
05 de dez. de 2023407,40409,00402,10404,35403,495.582.684
04 de dez. de 2023412,70413,00406,75407,45406,585.331.236
01 de dez. de 2023413,75413,75406,50407,65406,784.915.213
30 de nov. de 2023406,95414,50404,05413,05412,179.912.979
29 de nov. de 2023398,00408,55398,00406,25405,397.772.043
28 de nov. de 2023397,00398,75393,10396,85396,014.072.657
24 de nov. de 2023402,50403,50395,55396,00395,163.125.283
23 de nov. de 2023400,50405,00400,50402,50401,644.838.680
22 de nov. de 2023402,50402,60399,10400,25399,402.659.291
21 de nov. de 2023402,60402,60400,05400,65399,802.720.124
20 de nov. de 2023393,20401,10393,20400,20399,354.305.248
17 de nov. de 2023398,00399,00394,50395,40394,563.943.464
16 de nov. de 2023391,65399,50389,30397,10396,256.921.788
15 de nov. de 2023385,55392,25384,25391,65390,825.396.259
13 de nov. de 2023382,60382,90380,00381,65380,841.792.951
10 de nov. de 2023380,30381,80377,00379,30378,495.355.350
09 de nov. de 2023383,00384,00379,70380,85380,044.615.563
08 de nov. de 2023384,60385,85381,50382,20381,393.551.026
07 de nov. de 2023384,90387,00382,85383,30382,482.846.089
06 de nov. de 2023386,00386,45383,00384,65383,832.469.968
03 de nov. de 2023386,00386,70382,65383,55382,732.645.764
02 de nov. de 2023383,80385,15382,10383,65382,832.371.365
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...