Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Wipro LtdIndustry : Computers - Software - Large
BSE Code:507685
ISIN Demat:INE075A01022
Book Value(Rs):111.50
NSE Symbol:WIPRO
Div & Yield %:0.32
Market Cap (Rs Cr.):148571.31
P/E(TTM):17.73
EPS(TTM):18.53
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 2017 315.40 280.00 313.40 18.18 16.66 17.95 141,748.96
Nov 2017 308.75 289.35 291.90 19.44 17.68 17.99 142,058.70
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     434.30   Up   0.85 (0.20%)   Ambuja Cements Ltd     266.50   Down   -2.10 (-0.78%)   Asian Paints Ltd     1,178.70   Down   -11.20 (-0.94%)   Aurobindo Pharma Ltd     640.30   Down   -2.90 (-0.45%)   Axis Bank Ltd     597.25   Up   7.00 (1.19%)   Bajaj Auto Ltd     3,266.00   Up   55.60 (1.73%)   Bajaj Finance Ltd     1,710.50   Up   8.60 (0.51%)   Bharat Petroleum Corporation Ltd     467.55   Down   -9.75 (-2.04%)   Bharti Airtel Ltd     489.45   Down   -8.45 (-1.70%)   Bharti Infratel Ltd     343.75   Down   -2.30 (-0.66%)   Bosch Ltd     19,970.00   Down   -6.15 (-0.03%)   Cipla Ltd     594.25   Down   -8.50 (-1.41%)   Coal India Ltd     285.85   Up   1.85 (0.65%)   Dr Reddys Laboratories Ltd     2,468.10   Down   -22.25 (-0.89%)   Eicher Motors Ltd     27,759.00   Down   -250.45 (-0.89%)   GAIL (India) Ltd     453.25   Down   -15.50 (-3.31%)   HCL Technologies Ltd     949.20   Down   -9.10 (-0.95%)   HDFC Bank Ltd     1,973.60   Up   21.40 (1.10%)   Hero Honda Motors Ltd     3,615.30   Up   25.55 (0.71%)   Hindalco Industries Ltd     253.05   Down   -4.95 (-1.92%)   Hindustan Petroleum Corporation Ltd     402.05   Down   -14.15 (-3.40%)   Hindustan Unilever Ltd     1,355.95   Down   -6.50 (-0.48%)   Housing Development Finance Corporation Ltd     1,879.00   Down   -22.25 (-1.17%)   ICICI Bank Ltd     346.85   Down   -6.75 (-1.91%)   Indiabulls Housing Finance Ltd     1,344.50   Up   42.70 (3.28%)   Indian Oil Corporation Ltd     381.50   Down   -4.45 (-1.15%)   IndusInd Bank Ltd     1,685.10   Up   1.10 (0.07%)   Infosys Technologies Ltd     1,139.25   Down   -4.20 (-0.37%)   ITC Ltd     272.00   Down   -2.55 (-0.93%)   Kotak Mahindra Bank Ltd     1,074.40   Up   13.85 (1.31%)   Larsen & Toubro Ltd     1,374.30   Up   2.85 (0.21%)   Lupin Ltd     929.35   Up   5.25 (0.57%)   Mahindra & Mahindra Ltd     758.25   Down   -7.15 (-0.93%)   Maruti Suzuki India Ltd     9,285.85   Down   -38.10 (-0.41%)   NIFTY (S&P CNX)     10,921.15   Up   26.45 (0.24%)   NTPC Ltd     172.00   Down   -0.75 (-0.43%)   Oil & Natural Gas Corpn Ltd     199.65   Up   5.95 (3.07%)   Power Grid Corporation of India Ltd     195.25   Down   -0.85 (-0.43%)   Reliance Industries Ltd     968.65   Up   37.35 (4.01%)   State Bank of India     306.70   Down   -2.55 (-0.82%)   Sun Pharmaceuticals Industries Ltd     573.00   Up   0.90 (0.16%)   Tata Consultancy Services Ltd     3,058.60   Up   99.30 (3.36%)   Tata Motors Ltd     421.85   Up   3.80 (0.91%)   Tata Steel Ltd     752.15   Down   -0.85 (-0.11%)   Tech Mahindra Ltd     563.70   Up   10.80 (1.95%)   UltraTech Cement Ltd     4,322.80   Up   22.80 (0.53%)   UPL Ltd     815.00   Up   12.65 (1.58%)   Vedanta Ltd     326.45   Down   -5.20 (-1.57%)   Wipro Ltd     323.00   Down   -5.95 (-1.81%)   Yes Bank Ltd     352.15   Up   2.80 (0.80%)   Zee Entertainment Enterprises Ltd     608.90   Up   8.55 (1.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com