Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Wipro LtdIndustry : Computers - Software - Large
BSE Code:507685
ISIN Demat:INE075A01022
Book Value(Rs):93.42
NSE Symbol:WIPRO
Div & Yield %:0.32
Market Cap (Rs Cr.):139930.74
P/E(TTM):18.37
EPS(TTM):16.84
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)
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
Share Prices Of 2014
Dec 2014 300.28 262.43 276.90 20.67 17.27 18.81 136,716.37
Nov 2014 294.78 274.13 292.75 20.16 18.47 19.88 144,534.35
Oct 2014 310.75 274.00 281.73 21.22 18.38 19.13 139,065.84
Sep 2014 299.60 278.50 298.18 20.44 18.83 20.25 147,165.79
Aug 2014 284.00 267.50 282.70 19.37 18.13 19.19 139,517.02
Jul 2014 289.90 264.00 271.83 19.78 17.19 18.45 134,139.52
Jun 2014 276.70 242.80 272.48 19.07 16.28 18.50 134,452.00
May 2014 265.98 237.68 252.50 18.32 15.93 17.14 124,591.62
Apr 2014 297.50 258.50 261.00 21.01 17.45 17.71 128,771.50
Mar 2014 299.95 264.48 271.30 20.84 17.41 18.41 133,822.38
Feb 2014 305.25 272.18 298.38 27.82 24.00 26.87 147,143.63
Jan 2014 293.33 266.00 287.48 27.03 22.98 25.89 141,756.80
Adani Ports & Special Economic Zone Ltd     317.30   Down   -1.70 (-0.53%)   Asian Paints Ltd     1,164.50   Up   26.05 (2.29%)   Axis Bank Ltd     567.45   Up   4.70 (0.84%)   Bajaj Auto Ltd     2,559.40   Down   -27.10 (-1.05%)   Bajaj Finance Ltd     2,161.85   Up   78.50 (3.77%)   Bajaj Finserv Ltd     5,035.00   Down   -132.75 (-2.57%)   Bharat Petroleum Corporation Ltd     280.50   Up   10.95 (4.06%)   Bharti Airtel Ltd     287.90   Up   2.00 (0.70%)   Bharti Infratel Ltd     263.30   Down   -2.20 (-0.83%)   Cipla Ltd     622.50   Up   0.15 (0.02%)   Coal India Ltd     275.05   Down   -2.30 (-0.83%)   Dr Reddys Laboratories Ltd     2,388.00   Down   -85.75 (-3.47%)   Eicher Motors Ltd     21,982.00   Down   -276.15 (-1.24%)   GAIL (India) Ltd     343.60   Up   3.60 (1.06%)   Grasim Industries Ltd     811.50   Down   -14.45 (-1.75%)   HCL Technologies Ltd     957.80   Up   6.25 (0.66%)   HDFC Bank Ltd     1,991.10   Up   6.25 (0.31%)   Hero Honda Motors Ltd     2,705.15   Down   -19.10 (-0.70%)   Hindalco Industries Ltd     225.10   Up   5.60 (2.55%)   Hindustan Petroleum Corporation Ltd     223.45   Up   5.55 (2.55%)   Hindustan Unilever Ltd     1,554.35   Up   2.30 (0.15%)   Housing Development Finance Corporation Ltd     1,724.05   Up   37.30 (2.21%)   ICICI Bank Ltd     324.80   Up   1.95 (0.60%)   Indiabulls Housing Finance Ltd     733.60   Down   -1.05 (-0.14%)   Indian Oil Corporation Ltd     133.55   Up   3.55 (2.73%)   IndusInd Bank Ltd     1,499.85   Up   26.70 (1.81%)   Infosys Technologies Ltd     652.00   Down   -5.60 (-0.85%)   ITC Ltd     288.10   Up   2.10 (0.73%)   JSW Steel Ltd     346.90   Down   -0.60 (-0.17%)   Kotak Mahindra Bank Ltd     1,169.05   Down   -5.40 (-0.46%)   Larsen & Toubro Ltd     1,208.05   Up   7.35 (0.61%)   Mahindra & Mahindra Ltd     728.60   Down   -1.35 (-0.18%)   Maruti Suzuki India Ltd     6,720.85   Down   -50.45 (-0.75%)   NIFTY (S&P CNX)     10,165.65   Up   18.85 (0.19%)   NTPC Ltd     164.05   Down   -0.95 (-0.58%)   Oil & Natural Gas Corpn Ltd     156.15   Up   0.75 (0.48%)   Power Grid Corporation of India Ltd     190.05   Down   -0.90 (-0.47%)   Reliance Industries Ltd     1,051.20   Down   -3.50 (-0.33%)   State Bank of India     257.55   Up   1.90 (0.74%)   Sun Pharmaceuticals Industries Ltd     565.00   Down   -10.85 (-1.88%)   Tata Consultancy Services Ltd     1,843.55   Down   -0.10 (-0.01%)   Tata Motors Ltd     169.60   Down   -1.05 (-0.62%)   Tata Steel Ltd     544.20   Down   -1.40 (-0.26%)   Tech Mahindra Ltd     657.25   Down   -11.00 (-1.65%)   Titan Company Ltd     774.00   Down   -4.20 (-0.54%)   UltraTech Cement Ltd     3,347.55   Up   3.90 (0.12%)   UPL Ltd     617.25   Up   1.90 (0.31%)   Vedanta Ltd     211.20   Up   0.85 (0.40%)   Wipro Ltd     304.00   Down   -5.10 (-1.65%)   Yes Bank Ltd     204.15   Down   -9.05 (-4.24%)   Zee Entertainment Enterprises Ltd     434.55   Down   -3.05 (-0.70%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com