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 %:0.39
Market Cap (Rs Cr.):116696.14
P/E(TTM):15.11
EPS(TTM):17.07
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)
May 2018 279.95 258.50 261.90 16.19 14.62 15.01 118,482.95
Apr 2018 300.10 274.10 278.75 17.38 15.30 15.97 126,104.98
Mar 2018 302.00 272.10 281.45 17.82 15.56 16.13 127,321.91
Feb 2018 311.45 284.10 292.80 19.20 16.23 16.78 132,452.79
Jan 2018 334.75 301.55 304.65 19.34 17.10 17.45 137,809.76
Share Prices Of 2017
Dec 2017 315.40 280.00 313.40 18.18 16.66 17.95 141,761.82
Nov 2017 308.40 289.25 291.80 19.41 17.67 17.99 142,010.04
Oct 2017 303.00 281.00 294.00 18.75 17.20 18.12 143,080.71
Sep 2017 303.55 280.00 280.95 18.85 17.20 17.32 136,729.68
Aug 2017 300.00 285.30 299.05 18.55 17.45 18.43 145,538.39
Jul 2017 293.65 252.30 289.00 18.21 15.13 17.81 140,639.30
Jun 2017 283.93 252.10 258.75 17.72 15.31 15.95 125,911.60
May 2017 272.45 246.50 268.58 16.98 15.13 16.55 130,692.59
Apr 2017 258.60 242.38 247.05 16.37 14.72 15.22 120,176.85
Mar 2017 258.90 241.60 257.68 16.01 14.85 15.87 125,276.46
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     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com