• Sensex   38497.97   283.50  sensex_up_arr
  • Nifty   11425.65   84.50   sensex_up_arr
  • Bank Nifty   28537.50   1.26   sensex_up_arr
  • BSE Midcap   13947.00   0.77  sensex_up_arr
  • USDINR   71.58   0.41   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Wipro LtdIndustry : Computers - Software - Large
BSE Code:507685
ISIN Demat:INE075A01022
Book Value(Rs):81.83
NSE Symbol:WIPRO
Div & Yield %:0.31
Market Cap (Rs Cr.):146885.67
P/E(TTM):19.06
EPS(TTM):12.77
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 2019 259.25 235.90 239.80 20.85 18.40 19.01 144,737.77
Aug 2019 276.10 245.25 254.35 22.34 19.12 20.16 153,509.37
Jul 2019 285.40 255.95 265.35 22.83 19.98 21.03 160,148.27
Jun 2019 301.55 280.00 280.40 24.11 22.16 22.23 169,231.48
May 2019 299.25 279.80 286.55 24.18 21.83 22.71 172,943.23
Apr 2019 299.20 254.90 298.40 23.78 19.88 23.65 180,071.48
Mar 2019 285.40 253.40 254.75 22.62 19.96 20.19 153,714.50
Feb 2019 297.00 271.09 277.50 23.80 20.55 21.68 167,435.28
Jan 2019 278.21 234.15 276.98 21.83 18.23 21.64 167,111.58
Share Prices Of 2018
Dec 2018 258.00 231.68 247.69 20.46 17.50 19.35 149,438.86
Nov 2018 250.58 227.25 243.64 19.80 16.87 19.03 146,965.88
Oct 2018 251.03 220.50 248.63 19.99 15.86 19.42 149,974.26
Sep 2018 254.29 230.40 243.15 19.96 17.88 18.99 146,670.66
Aug 2018 229.88 205.35 226.24 18.24 15.86 17.67 136,467.88
Jul 2018 217.76 193.65 207.60 17.45 14.97 16.21 125,224.80
Jun 2018 204.00 190.13 196.05 16.24 14.51 15.31 118,257.24
May 2018 209.96 193.88 196.43 16.55 14.95 15.34 118,482.95
Apr 2018 225.08 205.58 209.06 17.77 15.64 16.33 126,104.98
Mar 2018 226.50 204.08 211.09 18.22 15.91 16.49 127,321.91
Feb 2018 233.59 213.08 219.60 18.57 15.70 16.23 132,452.79
Jan 2018 251.06 226.16 228.49 18.71 16.54 16.88 137,809.76
Share Prices Of 2017
Dec 2017 236.55 210.00 235.05 17.59 16.12 17.37 141,761.82
Nov 2017 231.30 216.94 218.85 18.77 17.10 17.40 142,010.04
Oct 2017 227.25 210.75 220.50 18.14 16.63 17.53 143,080.71
Sep 2017 227.66 210.00 210.71 18.24 16.64 16.75 136,729.68
Aug 2017 225.00 213.98 224.29 17.95 16.88 17.83 145,538.39
Jul 2017 220.24 189.23 216.75 17.62 14.63 17.23 140,639.30
Jun 2017 212.94 189.08 194.06 17.15 14.81 15.43 125,911.60
May 2017 204.34 184.88 201.43 16.42 14.63 16.01 130,692.59
Apr 2017 193.95 181.78 185.29 15.83 14.24 14.72 120,176.85
Mar 2017 194.18 181.20 193.26 15.48 14.36 15.35 125,276.46
Feb 2017 184.78 167.33 183.19 15.10 13.29 14.85 118,749.10
Jan 2017 182.72 167.08 171.41 15.01 13.20 13.89 111,115.63
Share Prices Of 2016
Dec 2016 178.88 169.50 177.75 14.64 13.67 14.41 115,222.99
Nov 2016 176.38 153.75 174.41 14.46 11.42 14.14 113,059.33
Oct 2016 189.11 170.29 174.38 15.48 13.57 14.13 113,031.80
Sep 2016 184.69 176.25 179.12 15.24 14.21 14.52 116,106.75
Aug 2016 210.56 178.50 183.94 17.15 14.39 14.91 119,229.88
Jul 2016 216.56 191.63 204.49 17.66 14.73 16.57 132,549.93
Jun 2016 211.80 200.42 209.38 17.49 16.46 17.25 137,952.28
May 2016 208.88 199.41 204.83 17.48 16.40 16.87 134,950.36
Apr 2016 227.53 203.29 207.64 18.91 16.06 17.10 136,803.39
Mar 2016 212.63 195.94 211.26 17.63 15.76 17.40 139,187.21
Feb 2016 214.97 190.84 194.96 18.17 15.60 16.29 128,447.83
Jan 2016 211.50 199.13 210.45 17.89 16.14 17.58 138,643.60
Share Prices Of 2015
Dec 2015 220.13 205.88 209.93 18.86 16.98 17.53 138,293.12
Nov 2015 217.22 203.57 214.76 18.30 16.69 17.94 141,471.77
Oct 2015 229.88 211.97 214.99 19.64 17.61 17.95 141,610.68
Sep 2015 226.76 204.00 223.93 18.99 16.79 18.70 147,489.73
Aug 2015 220.26 198.58 214.29 18.91 16.20 17.89 141,129.95
Jul 2015 222.75 202.63 213.43 18.78 16.55 17.82 140,550.15
Jun 2015 216.90 198.51 204.06 18.60 16.33 17.04 134,367.00
May 2015 216.38 197.16 210.60 18.51 16.07 17.58 138,669.11
Apr 2015 238.39 192.21 201.96 20.04 15.72 16.86 132,973.31
Mar 2015 253.84 228.09 235.43 21.92 18.92 19.65 155,006.52
Feb 2015 251.55 228.38 247.22 22.86 20.15 22.39 162,768.06
Jan 2015 230.25 202.18 227.36 21.29 18.21 20.59 149,687.63
Adani Ports & Special Economic Zone Ltd     414.00   Up   6.55 (1.61%)   Asian Paints Ltd     1,803.00   Up   4.30 (0.24%)   Axis Bank Ltd     689.90   Up   6.40 (0.94%)   Bajaj Auto Ltd     3,007.80   Up   49.75 (1.68%)   Bajaj Finance Ltd     3,877.55   Down   -5.75 (-0.15%)   Bajaj Finserv Ltd     8,030.95   Down   -51.30 (-0.63%)   Bharat Petroleum Corporation Ltd     489.50   Up   3.55 (0.73%)   Bharti Airtel Ltd     384.20   Down   -9.35 (-2.38%)   Bharti Infratel Ltd     258.00   Down   -1.45 (-0.56%)   Britannia Industries Ltd     3,170.00   Up   60.35 (1.94%)   Cipla Ltd     446.10   Up   5.20 (1.18%)   Coal India Ltd     191.10   Up   1.00 (0.53%)   Dr Reddys Laboratories Ltd     2,683.10   Up   31.20 (1.18%)   Eicher Motors Ltd     19,150.00   Up   822.05 (4.49%)   GAIL (India) Ltd     128.25   Up   2.40 (1.91%)   Grasim Industries Ltd     703.35   Up   4.70 (0.67%)   HCL Technologies Ltd     1,082.75   Down   -4.05 (-0.37%)   HDFC Bank Ltd     1,222.90   Up   18.50 (1.54%)   Hero Honda Motors Ltd     2,676.95   Up   67.75 (2.60%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,065.50   Up   51.25 (2.54%)   Housing Development Finance Corporation Ltd     2,014.95   Up   0.20 (0.01%)   ICICI Bank Ltd     431.90   Up   3.05 (0.71%)   Indian Oil Corporation Ltd     146.15   Up   1.40 (0.97%)   IndusInd Bank Ltd     1,269.95   Up   19.35 (1.55%)   Infosys Technologies Ltd     767.00   Down   -19.10 (-2.43%)   ITC Ltd     247.55   Up   3.45 (1.41%)   JSW Steel Ltd     220.20   Down   -1.25 (-0.56%)   Kotak Mahindra Bank Ltd     1,615.70   Up   30.20 (1.90%)   Larsen & Toubro Ltd     1,430.65   Up   6.70 (0.47%)   Mahindra & Mahindra Ltd     583.05   Up   14.40 (2.53%)   Maruti Suzuki India Ltd     6,972.70   Up   151.60 (2.22%)   Nestle India Ltd     14,083.95   Down   -85.05 (-0.60%)   NIFTY (S&P CNX)     11,425.65   Up   84.50 (0.75%)   NTPC Ltd     119.55   Up   1.80 (1.53%)   Oil & Natural Gas Corpn Ltd     138.10   Up   2.85 (2.11%)   Power Grid Corporation of India Ltd     201.45   Up   3.05 (1.54%)   Reliance Industries Ltd     1,365.00   Up   7.00 (0.52%)   State Bank of India     258.00   Up   2.55 (1.00%)   Sun Pharmaceuticals Industries Ltd     396.60   Up   1.95 (0.49%)   Tata Consultancy Services Ltd     2,037.65   Up   16.65 (0.82%)   Tata Motors Ltd     127.00   Down   -0.85 (-0.66%)   Tata Steel Ltd     348.80   Up   3.95 (1.15%)   Tech Mahindra Ltd     720.75   Down   0.00 (0.00%)   Titan Company Ltd     1,270.50   Up   21.55 (1.73%)   UltraTech Cement Ltd     4,202.90   Up   32.60 (0.78%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.40   Up   5.60 (3.79%)   Wipro Ltd     244.05   Up   0.60 (0.25%)   Yes Bank Ltd     40.25   Up   0.15 (0.37%)   Zee Entertainment Enterprises Ltd     249.95   Up   7.05 (2.90%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?