• Sensex   41323.00   428.62  sensex_up_arr
  • Nifty   12125.90   133.40   sensex_up_arr
  • Bank Nifty   30838.20   0.90   sensex_up_arr
  • BSE Midcap   15631.91   1.34  sensex_up_arr
  • USDINR   71.56   0.00   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Wipro LtdIndustry : Computers - Software - Large
BSE Code:507685
ISIN Demat:INE075A01022
Book Value(Rs):75.72
NSE Symbol:WIPRO
Div & Yield %:0.32
Market Cap (Rs Cr.):141427.71
P/E(TTM):17.48
EPS(TTM):14.16
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)
Jan 2020 258.30 235.05 236.80 19.47 17.51 17.77 135,286.13
Share Prices Of 2019
Dec 2019 254.70 235.40 245.80 19.17 17.56 18.44 140,426.09
Nov 2019 260.70 236.60 237.70 19.89 17.67 17.84 135,796.46
Oct 2019 260.85 232.35 259.20 20.04 17.34 19.45 148,078.55
Sep 2019 259.25 235.90 239.80 20.85 17.41 17.99 136,995.51
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
Adani Ports & Special Economic Zone Ltd     371.30   Up   4.70 (1.28%)   Asian Paints Ltd     1,884.90   Up   21.25 (1.14%)   Axis Bank Ltd     741.05   Up   7.40 (1.01%)   Bajaj Auto Ltd     3,090.90   Up   8.40 (0.27%)   Bajaj Finance Ltd     4,878.05   Up   120.05 (2.52%)   Bajaj Finserv Ltd     9,758.65   Up   229.15 (2.40%)   Bharat Petroleum Corporation Ltd     475.55   Up   4.80 (1.02%)   Bharti Airtel Ltd     543.40   Down   -4.85 (-0.88%)   Bharti Infratel Ltd     225.10   Up   15.10 (7.19%)   Britannia Industries Ltd     3,082.25   Up   15.80 (0.52%)   Cipla Ltd     447.50   Up   11.50 (2.64%)   Coal India Ltd     177.75   Up   5.90 (3.43%)   Dr Reddys Laboratories Ltd     3,278.15   Up   26.80 (0.82%)   Eicher Motors Ltd     18,875.20   Up   114.85 (0.61%)   GAIL (India) Ltd     119.85   Up   0.40 (0.33%)   Grasim Industries Ltd     757.15   Up   33.25 (4.59%)   HCL Technologies Ltd     605.75   Down   -1.30 (-0.21%)   HDFC Bank Ltd     1,227.20   Up   13.95 (1.15%)   Hero Honda Motors Ltd     2,251.60   Down   -1.05 (-0.05%)   Hindalco Industries Ltd     188.10   Up   3.75 (2.03%)   Hindustan Unilever Ltd     2,292.15   Up   57.75 (2.58%)   Housing Development Finance Corporation Ltd     2,377.25   Up   58.45 (2.52%)   ICICI Bank Ltd     544.80   Up   3.60 (0.67%)   Indian Oil Corporation Ltd     114.20   Up   1.55 (1.38%)   IndusInd Bank Ltd     1,142.15   Up   1.45 (0.13%)   Infosys Technologies Ltd     800.45   Up   2.80 (0.35%)   ITC Ltd     206.70   Up   2.85 (1.40%)   JSW Steel Ltd     280.85   Down   -3.95 (-1.39%)   Kotak Mahindra Bank Ltd     1,701.10   Up   10.10 (0.60%)   Larsen & Toubro Ltd     1,281.40   Down   -4.95 (-0.38%)   Mahindra & Mahindra Ltd     526.40   Up   3.20 (0.61%)   Maruti Suzuki India Ltd     6,756.60   Down   -24.50 (-0.36%)   Nestle India Ltd     16,785.05   Up   381.20 (2.32%)   NIFTY (S&P CNX)     12,125.90   Up   133.40 (1.11%)   NTPC Ltd     112.05   Up   2.45 (2.24%)   Oil & Natural Gas Corpn Ltd     101.70   Up   2.40 (2.42%)   Power Grid Corporation of India Ltd     187.50   Up   2.50 (1.35%)   Reliance Industries Ltd     1,503.80   Up   36.40 (2.48%)   State Bank of India     320.35   Up   2.80 (0.88%)   Sun Pharmaceuticals Industries Ltd     403.55   Down   -5.10 (-1.25%)   Tata Consultancy Services Ltd     2,196.35   Down   -19.40 (-0.88%)   Tata Motors Ltd     158.05   Down   -3.55 (-2.20%)   Tata Steel Ltd     433.20   Up   1.80 (0.42%)   Tech Mahindra Ltd     840.90   Up   2.10 (0.25%)   Titan Company Ltd     1,329.60   Up   18.60 (1.42%)   UltraTech Cement Ltd     4,473.10   Down   -2.60 (-0.06%)   UPL Ltd     585.20   Down   0.00 (0.00%)   Vedanta Ltd     142.65   Up   2.10 (1.49%)   Wipro Ltd     247.60   Up   3.55 (1.45%)   Yes Bank Ltd     35.30   Up   0.25 (0.71%)   Zee Entertainment Enterprises Ltd     252.25   Up   6.65 (2.71%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?