Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Wipro LtdIndustry : Computers - Software - Large
BSE Code:507685
ISIN Demat:INE075A01022
Book Value(Rs):99.82
NSE Symbol:WIPRO
Div & Yield %:0.3
Market Cap (Rs Cr.):152721.33
P/E(TTM):21.54
EPS(TTM):15.67
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Dec 2018 344.00 308.90 330.25 20.46 17.50 19.35 149,438.86
Nov 2018 334.10 303.00 324.85 19.80 16.87 19.03 146,965.88
Oct 2018 334.70 294.00 331.50 19.99 15.86 19.42 149,974.26
Sep 2018 339.05 307.20 324.20 19.96 17.88 18.99 146,670.66
Aug 2018 306.50 273.80 301.65 18.24 15.86 17.67 136,467.88
Jul 2018 290.35 258.20 276.80 17.45 14.97 16.21 125,224.80
Jun 2018 272.00 253.50 261.40 16.24 14.51 15.31 118,257.24
May 2018 279.95 258.50 261.90 16.55 14.95 15.34 118,482.95
Apr 2018 300.10 274.10 278.75 17.77 15.64 16.33 126,104.98
Mar 2018 302.00 272.10 281.45 18.22 15.91 16.49 127,321.91
Feb 2018 311.45 284.10 292.80 18.57 15.70 16.23 132,452.79
Jan 2018 334.75 301.55 304.65 18.71 16.54 16.88 137,809.76
Share Prices Of 2017
Dec 2017 315.40 280.00 313.40 17.59 16.12 17.37 141,761.82
Nov 2017 308.40 289.25 291.80 18.77 17.10 17.40 142,010.04
Oct 2017 303.00 281.00 294.00 18.14 16.63 17.53 143,080.71
Sep 2017 303.55 280.00 280.95 18.24 16.64 16.75 136,729.68
Aug 2017 300.00 285.30 299.05 17.95 16.88 17.83 145,538.39
Jul 2017 293.65 252.30 289.00 17.62 14.63 17.23 140,639.30
Jun 2017 283.93 252.10 258.75 17.15 14.81 15.43 125,911.60
May 2017 272.45 246.50 268.58 16.42 14.63 16.01 130,692.59
Apr 2017 258.60 242.38 247.05 15.83 14.24 14.72 120,176.85
Mar 2017 258.90 241.60 257.68 15.48 14.36 15.35 125,276.46
Feb 2017 246.38 223.10 244.25 15.10 13.29 14.85 118,749.10
Jan 2017 243.63 222.78 228.55 15.01 13.20 13.89 111,115.63
Share Prices Of 2016
Dec 2016 238.50 226.00 237.00 14.64 13.67 14.41 115,222.99
Nov 2016 235.18 205.00 232.55 14.46 11.42 14.14 113,059.33
Oct 2016 252.15 227.05 232.50 15.48 13.57 14.13 113,031.80
Sep 2016 246.25 235.00 238.83 15.24 14.21 14.52 116,106.75
Aug 2016 280.75 238.00 245.25 17.15 14.39 14.91 119,229.88
Jul 2016 288.75 255.50 272.65 17.66 14.73 16.57 132,549.93
Jun 2016 282.40 267.23 279.18 17.49 16.46 17.25 137,952.28
May 2016 278.50 265.88 273.10 17.48 16.40 16.87 134,950.36
Apr 2016 303.38 271.05 276.85 18.91 16.06 17.10 136,803.39
Mar 2016 283.50 261.25 281.68 17.63 15.76 17.40 139,187.21
Feb 2016 286.63 254.45 259.95 18.17 15.60 16.29 128,447.83
Jan 2016 282.00 265.50 280.60 17.89 16.14 17.58 138,643.60
Share Prices Of 2015
Dec 2015 293.50 274.50 279.90 18.86 16.98 17.53 138,293.12
Nov 2015 289.63 271.43 286.35 18.30 16.69 17.94 141,471.77
Oct 2015 306.50 282.63 286.65 19.64 17.61 17.95 141,610.68
Sep 2015 302.35 272.00 298.58 18.99 16.79 18.70 147,489.73
Aug 2015 293.68 264.78 285.73 18.91 16.20 17.89 141,129.95
Jul 2015 297.00 270.18 284.58 18.78 16.55 17.82 140,550.15
Jun 2015 289.20 264.68 272.08 18.60 16.33 17.04 134,367.00
May 2015 288.50 262.88 280.80 18.51 16.07 17.58 138,669.11
Apr 2015 317.85 256.28 269.28 20.04 15.72 16.86 132,973.31
Mar 2015 338.45 304.13 313.90 21.92 18.92 19.65 155,006.52
Feb 2015 335.40 304.50 329.63 22.86 20.15 22.39 162,768.06
Jan 2015 307.00 269.58 303.15 21.29 18.21 20.59 149,687.63
Adani Ports & Special Economic Zone Ltd     389.30   Up   4.15 (1.08%)   Asian Paints Ltd     1,389.75   Down   -16.20 (-1.15%)   Axis Bank Ltd     664.00   Up   3.40 (0.51%)   Bajaj Auto Ltd     2,717.45   Down   -8.40 (-0.31%)   Bajaj Finance Ltd     2,569.85   Down   -34.35 (-1.32%)   Bajaj Finserv Ltd     6,464.85   Down   -44.85 (-0.69%)   Bharat Petroleum Corporation Ltd     347.25   Up   5.55 (1.62%)   Bharti Airtel Ltd     333.95   Down   -3.80 (-1.13%)   Bharti Infratel Ltd     275.85   Down   -3.90 (-1.39%)   Cipla Ltd     511.50   Down   -3.45 (-0.67%)   Coal India Ltd     232.05   Down   -0.60 (-0.26%)   Dr Reddys Laboratories Ltd     2,616.95   Up   22.15 (0.85%)   Eicher Motors Ltd     20,735.70   Up   97.55 (0.47%)   GAIL (India) Ltd     325.50   Up   0.95 (0.29%)   Grasim Industries Ltd     826.30   Up   10.80 (1.32%)   HCL Technologies Ltd     938.25   Down   -9.45 (-1.00%)   HDFC Bank Ltd     2,120.20   Down   -1.70 (-0.08%)   Hero Honda Motors Ltd     2,879.85   Down   -31.10 (-1.07%)   Hindalco Industries Ltd     208.40   Down   -0.10 (-0.05%)   Hindustan Petroleum Corporation Ltd     240.60   Down   -0.95 (-0.39%)   Hindustan Unilever Ltd     1,772.55   Down   -17.30 (-0.97%)   Housing Development Finance Corporation Ltd     1,975.00   Down   -17.15 (-0.86%)   ICICI Bank Ltd     375.30   Up   2.55 (0.68%)   Indiabulls Housing Finance Ltd     829.60   Up   20.75 (2.57%)   Indian Oil Corporation Ltd     135.80   Up   1.25 (0.93%)   IndusInd Bank Ltd     1,526.70   Up   31.50 (2.11%)   Infosys Technologies Ltd     736.80   Up   10.20 (1.40%)   ITC Ltd     294.05   Down   -2.50 (-0.84%)   JSW Steel Ltd     286.45   Down   -5.65 (-1.93%)   Kotak Mahindra Bank Ltd     1,202.75   Down   -10.65 (-0.88%)   Larsen & Toubro Ltd     1,342.15   Up   1.25 (0.09%)   Mahindra & Mahindra Ltd     726.25   Down   -0.65 (-0.09%)   Maruti Suzuki India Ltd     7,310.25   Down   -44.90 (-0.61%)   NIFTY (S&P CNX)     10,890.30   Up   3.50 (0.03%)   NTPC Ltd     146.35   Up   0.55 (0.38%)   Oil & Natural Gas Corpn Ltd     146.35   Up   1.20 (0.83%)   Power Grid Corporation of India Ltd     192.00   Down   -0.45 (-0.23%)   Reliance Industries Ltd     1,135.90   Up   6.25 (0.55%)   State Bank of India     303.15   Up   1.50 (0.50%)   Sun Pharmaceuticals Industries Ltd     453.80   Up   1.35 (0.30%)   Tata Consultancy Services Ltd     1,870.15   Up   2.35 (0.13%)   Tata Motors Ltd     185.45   Up   0.10 (0.05%)   Tata Steel Ltd     474.55   Down   -0.50 (-0.11%)   Tech Mahindra Ltd     699.90   Down   -6.35 (-0.90%)   Titan Company Ltd     961.20   Down   -7.10 (-0.73%)   UltraTech Cement Ltd     3,887.00   Up   59.35 (1.55%)   UPL Ltd     766.10   Down   -9.85 (-1.27%)   Vedanta Ltd     196.30   Down   -2.60 (-1.31%)   Wipro Ltd     336.55   Up   6.75 (2.05%)   Yes Bank Ltd     208.35   Up   5.35 (2.64%)   Zee Entertainment Enterprises Ltd     452.10   Down   -4.70 (-1.03%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com