Wipro Ltd (WIPR)

WIPR
🏛️ Indien →
239.37
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 251.90 251.90 251.90 251.90 44.5K
09:15 251.39 252.30 251.39 252.30 95.1K
09:16 252.27 252.31 251.84 251.86 111.5K
09:17 251.84 251.84 251.39 251.39 39.9K
09:18 251.30 251.34 251.14 251.21 18.0K
09:19 251.22 251.22 251.00 251.00 19.5K
09:20 251.05 251.45 251.05 251.22 35.4K
09:21 251.22 251.35 251.22 251.31 37.8K
09:22 251.39 251.41 251.30 251.39 12.0K
09:23 251.33 251.33 251.15 251.17 14.6K
09:24 251.17 251.28 251.17 251.26 2.7K
09:25 251.25 251.57 251.23 251.55 12.9K
09:26 251.55 251.66 251.48 251.66 9.0K
09:27 251.66 251.66 251.29 251.29 21.6K
09:28 251.29 251.49 251.29 251.49 0.9K
09:29 251.47 251.47 251.44 251.44 2.6K
09:30 251.44 251.44 251.31 251.31 6.9K
09:31 251.25 251.25 251.00 251.01 18.3K
09:32 250.93 251.00 250.92 251.00 9.3K
09:33 250.99 251.04 250.97 250.99 4.8K
09:34 251.00 251.10 250.95 251.10 7.5K
09:35 251.10 251.16 251.05 251.12 1.3K
09:36 251.04 251.40 251.04 251.40 11.7K
09:37 251.40 251.45 251.16 251.16 6.1K
09:38 251.21 251.23 251.15 251.19 1.3K
09:39 251.15 251.15 251.10 251.15 5.4K
09:40 251.10 251.15 251.04 251.14 2.8K
09:41 251.10 251.16 251.07 251.15 2.7K
09:42 251.15 251.19 251.10 251.10 1.8K
09:43 251.14 251.20 251.14 251.16 2.1K
09:44 251.20 251.20 251.15 251.20 1.7K
09:45 251.20 251.28 251.13 251.13 4.9K
09:46 251.13 251.13 250.95 251.00 12.8K
09:47 251.00 251.23 250.96 251.13 11.5K
09:48 251.21 251.25 251.00 251.00 3.8K
09:49 250.97 251.18 250.97 251.02 19.0K
09:50 251.00 251.17 251.00 251.11 2.3K
09:51 251.08 251.15 251.06 251.15 2.0K
09:52 251.15 251.15 251.04 251.09 11.3K
09:53 251.04 251.09 251.04 251.09 2.3K
09:54 251.09 251.09 251.07 251.07 4.0K
09:55 251.08 251.09 250.90 250.99 26.7K
09:56 250.99 251.10 250.99 251.03 2.9K
09:57 251.11 251.11 250.93 251.00 30.6K
09:58 251.03 251.03 250.91 251.03 7.4K
09:59 250.92 251.04 250.92 251.00 12.9K
10:00 251.10 251.16 251.04 251.16 3.9K
10:01 251.13 251.14 250.70 250.70 37.9K
10:02 250.75 250.90 250.75 250.90 11.4K
10:03 250.84 251.05 250.84 251.01 6.4K
10:04 251.02 251.05 250.90 250.95 4.1K
10:05 250.92 250.92 250.73 250.78 14.0K
10:06 250.88 250.90 250.80 250.90 11.8K
10:07 250.90 250.90 250.72 250.83 9.3K
10:08 250.83 250.86 250.74 250.86 5.5K
10:09 250.85 250.91 250.77 250.91 2.2K
10:10 250.90 250.94 250.86 250.89 6.1K
10:11 250.90 250.90 250.82 250.90 1.1K
10:12 250.90 250.90 250.84 250.84 1.5K
10:13 250.78 250.86 250.77 250.78 6.8K
10:14 250.77 250.78 250.76 250.77 3.9K
10:15 250.78 250.78 250.50 250.50 9.9K
10:16 250.50 250.56 250.45 250.48 21.6K
10:17 250.48 250.51 250.48 250.49 5.3K
10:18 250.49 250.51 250.49 250.50 13.3K
10:19 250.49 250.70 250.46 250.70 11.7K
10:20 250.69 250.70 250.52 250.63 2.2K
10:21 250.66 250.66 250.55 250.55 3.3K
10:22 250.55 250.55 250.53 250.53 5.5K
10:23 250.53 250.53 250.47 250.47 13.1K
10:24 250.46 250.47 250.42 250.42 8.7K
10:25 250.45 250.45 250.30 250.30 19.3K
10:26 250.30 250.48 250.29 250.39 8.2K
10:27 250.39 250.67 250.39 250.54 3.1K
10:28 250.56 250.61 250.50 250.51 2.9K
10:29 250.50 250.59 250.49 250.50 4.3K
10:30 250.49 250.50 250.32 250.34 3.8K
10:31 250.34 250.44 250.34 250.44 2.2K
10:32 250.44 250.45 250.37 250.42 1.7K
10:33 250.44 250.50 250.37 250.48 2.2K
10:34 250.41 250.50 250.41 250.49 2.1K
10:35 250.49 250.49 250.40 250.43 3.6K
10:36 250.39 250.39 250.35 250.37 5.8K
10:37 250.36 250.38 250.26 250.26 21.1K
10:38 250.30 250.30 250.20 250.24 4.6K
10:39 250.24 250.24 249.94 249.94 61.6K
10:40 249.94 249.99 249.86 249.98 9.8K
10:41 249.98 249.98 249.89 249.95 10.5K
10:42 249.94 249.95 249.91 249.94 4.2K
10:43 249.94 250.00 249.89 249.89 10.2K
10:44 249.87 249.87 249.75 249.75 10.4K
10:45 249.75 249.75 249.69 249.75 10.6K
10:46 249.74 249.74 249.60 249.60 14.5K
10:47 249.60 249.60 249.50 249.56 9.9K
10:48 249.59 249.64 249.56 249.60 12.5K
10:49 249.60 249.65 249.47 249.65 8.1K
10:50 249.62 249.72 249.53 249.53 1.9K
10:51 249.60 249.60 249.40 249.47 13.1K
10:52 249.40 249.55 249.25 249.55 25.3K
10:53 249.57 249.64 249.52 249.52 6.6K
10:54 249.51 249.54 249.48 249.53 3.4K
10:55 249.54 249.54 249.45 249.49 2.3K
10:56 249.49 249.49 249.40 249.40 4.2K
10:57 249.37 249.50 249.37 249.50 6.4K
10:58 249.50 249.50 249.48 249.48 2.3K
10:59 249.50 249.54 249.50 249.53 4.2K
11:00 249.54 249.54 249.45 249.45 6.3K
11:01 249.43 249.45 249.30 249.45 11.9K
11:02 249.45 249.50 249.42 249.44 2.3K
11:03 249.42 249.50 249.42 249.49 3.2K
11:04 249.47 249.48 249.47 249.48 2.9K
11:05 249.46 249.46 249.30 249.30 12.8K
11:06 249.30 249.43 249.27 249.42 11.0K
11:07 249.50 249.59 249.50 249.59 4.0K
11:08 249.59 249.59 249.53 249.57 4.8K
11:09 249.70 249.71 249.59 249.59 12.3K
11:10 249.58 249.70 249.58 249.68 6.8K
11:11 249.68 249.68 249.61 249.62 3.8K
11:12 249.66 249.70 249.60 249.70 4.8K
11:13 249.70 249.78 249.68 249.68 5.0K
11:14 249.68 249.77 249.68 249.70 6.7K
11:15 249.70 249.71 249.69 249.70 6.3K
11:16 249.69 249.73 249.69 249.73 6.2K
11:17 249.72 249.91 249.70 249.91 6.6K
11:18 249.90 250.00 249.90 250.00 15.9K
11:19 249.98 250.04 249.98 250.01 2.4K
11:20 250.04 250.18 250.00 250.09 11.2K
11:21 250.16 250.17 250.10 250.15 1.7K
11:22 250.15 250.15 250.02 250.15 4.3K
11:23 250.15 250.15 250.01 250.01 4.0K
11:24 249.92 249.92 249.84 249.92 23.2K
11:25 249.92 249.92 249.80 249.80 2.1K
11:26 249.92 249.92 249.84 249.86 2.0K
11:27 249.90 249.90 249.75 249.75 6.0K
11:28 249.90 249.90 249.75 249.75 10.5K
11:29 249.80 249.85 249.72 249.78 2.1K
11:30 249.80 249.88 249.76 249.83 5.4K
11:31 249.84 249.88 249.75 249.75 5.9K
11:32 249.83 249.87 249.81 249.87 4.4K
11:33 249.84 249.86 249.75 249.85 7.8K
11:34 249.85 249.90 249.84 249.84 8.1K
11:35 249.84 249.95 249.82 249.95 2.0K
11:36 249.90 249.95 249.85 249.89 4.0K
11:37 249.86 249.95 249.86 249.90 4.3K
11:38 249.91 249.91 249.81 249.81 2.0K
11:39 249.81 249.81 249.75 249.78 8.7K
11:40 249.77 249.88 249.74 249.88 4.6K
11:41 249.86 249.86 249.76 249.78 4.6K
11:42 249.78 249.80 249.68 249.80 7.9K
11:43 249.80 249.84 249.68 249.71 4.3K
11:44 249.70 249.70 249.65 249.65 0.9K
11:45 249.69 249.70 249.61 249.70 7.6K
11:46 249.59 249.60 249.55 249.59 6.3K
11:47 249.58 249.59 249.51 249.53 4.8K
11:48 249.52 249.60 249.52 249.56 1.7K
11:49 249.56 249.65 249.56 249.57 2.5K
11:50 249.56 249.65 249.55 249.56 3.6K
11:51 249.60 249.64 249.55 249.62 5.4K
11:52 249.66 249.66 249.52 249.55 3.8K
11:53 249.67 249.75 249.63 249.70 4.7K
11:54 249.65 249.75 249.63 249.75 8.7K
11:55 249.72 249.99 249.72 249.96 10.5K
11:56 249.90 249.96 249.85 249.96 1.7K
11:57 250.00 250.10 249.97 250.10 3.8K
11:58 250.09 250.13 250.09 250.13 1.6K
11:59 250.13 250.15 250.10 250.10 5.1K
12:00 250.15 250.15 250.12 250.14 1.6K
12:01 250.12 250.14 250.05 250.07 3.6K
12:02 250.06 250.07 250.00 250.06 2.6K
12:03 250.03 250.07 250.03 250.07 1.8K
12:04 250.06 250.07 249.99 250.03 3.2K
12:05 250.03 250.03 249.90 249.95 1.1K
12:06 249.90 250.00 249.90 249.98 4.8K
12:07 249.97 250.00 249.87 249.98 2.8K
12:08 249.94 250.03 249.90 249.90 14.0K
12:09 249.90 249.97 249.81 249.91 1.5K
12:10 249.91 250.03 249.90 249.99 5.4K
12:11 249.99 250.14 249.99 250.14 5.4K
12:12 250.14 250.25 250.09 250.25 8.9K
12:13 250.25 250.25 250.18 250.19 5.6K
12:14 250.16 250.17 250.06 250.12 2.5K
12:15 250.16 250.19 250.12 250.16 4.9K
12:16 250.13 250.20 250.10 250.11 5.3K
12:17 250.11 250.17 250.05 250.17 4.7K
12:18 250.17 250.20 250.06 250.06 5.1K
12:19 250.18 250.23 250.07 250.16 9.3K
12:20 250.16 250.20 250.15 250.20 2.8K
12:21 250.11 250.34 250.11 250.32 7.5K
12:22 250.34 250.35 250.27 250.34 2.7K
12:23 250.35 250.35 250.25 250.28 1.8K
12:24 250.15 250.27 250.15 250.25 5.2K
12:25 250.25 250.30 250.20 250.29 4.0K
12:26 250.30 250.30 250.24 250.28 1.9K
12:27 250.29 250.29 250.11 250.11 5.3K
12:28 250.12 250.19 250.05 250.17 7.1K
12:29 250.08 250.25 250.05 250.22 12.2K
12:30 250.25 250.33 250.25 250.33 3.0K
12:31 250.30 250.34 250.26 250.34 2.1K
12:32 250.33 250.33 250.30 250.33 1.3K
12:33 250.33 250.33 250.30 250.30 2.1K
12:34 250.30 250.33 250.29 250.30 8.4K
12:35 250.29 250.29 250.25 250.29 2.8K
12:36 250.24 250.25 250.20 250.23 1.8K
12:37 250.20 250.23 250.18 250.18 3.0K
12:38 250.23 250.23 250.16 250.16 0.9K
12:39 250.20 250.23 250.15 250.23 0.9K
12:40 250.23 250.23 250.20 250.20 1.9K
12:41 250.21 250.21 250.12 250.21 1.5K
12:42 250.21 250.21 250.17 250.17 0.6K
12:43 250.19 250.19 250.07 250.13 5.0K
12:44 250.13 250.16 250.11 250.13 2.6K
12:45 250.11 250.11 249.95 249.95 8.2K
12:46 249.94 250.05 249.94 250.00 4.5K
12:47 250.00 250.00 249.82 249.90 2.1K
12:48 249.82 249.82 249.66 249.75 7.0K
12:49 249.72 249.75 249.72 249.72 3.0K
12:50 249.73 249.75 249.72 249.72 2.2K
12:51 249.80 249.80 249.71 249.80 11.1K
12:52 249.80 249.80 249.66 249.66 5.8K
12:53 249.66 249.70 249.56 249.60 3.7K
12:54 249.60 249.64 249.55 249.55 5.7K
12:55 249.55 249.62 249.55 249.60 3.5K
12:56 249.60 249.60 249.29 249.31 42.6K
12:57 249.30 249.50 249.30 249.48 104.8K
12:58 249.42 249.47 249.40 249.40 1.5K
12:59 249.40 249.40 249.37 249.40 3.6K
13:00 249.40 249.40 249.36 249.38 3.2K
13:01 249.38 249.40 249.24 249.33 23.0K
13:02 249.30 249.40 249.25 249.32 8.5K
13:03 249.32 249.40 249.31 249.32 4.7K
13:04 249.29 249.41 249.27 249.41 2.0K
13:05 249.41 249.44 249.34 249.37 10.6K
13:06 249.37 249.42 249.34 249.42 12.6K
13:07 249.30 249.42 249.30 249.37 7.9K
13:08 249.37 249.42 249.35 249.42 2.8K
13:09 249.46 249.47 249.23 249.27 12.4K
13:10 249.27 249.27 249.15 249.22 12.9K
13:11 249.20 249.34 249.20 249.34 20.8K
13:12 249.30 249.33 249.20 249.28 1.7K
13:13 249.28 249.28 249.22 249.26 4.3K
13:14 249.26 249.26 249.15 249.15 23.6K
13:15 249.15 249.20 249.15 249.20 15.4K
13:16 249.20 249.20 249.17 249.20 8.8K
13:17 249.16 249.25 249.16 249.24 3.9K
13:18 249.20 249.24 249.15 249.18 19.3K
13:19 249.18 249.20 249.15 249.18 2.1K
13:20 249.18 249.21 249.15 249.19 4.8K
13:21 249.19 249.21 249.19 249.20 3.2K
13:22 249.20 249.20 249.15 249.18 17.5K
13:23 249.20 249.20 249.16 249.20 6.8K
13:24 249.20 249.21 249.19 249.21 3.2K
13:25 249.20 249.36 249.20 249.29 8.0K
13:26 249.29 249.40 249.29 249.36 7.3K
13:27 249.35 249.35 249.21 249.32 3.5K
13:28 249.27 249.39 249.27 249.37 4.1K
13:29 249.32 249.37 249.32 249.35 1.0K
13:30 249.33 249.33 249.25 249.26 9.7K
13:31 249.27 249.27 249.20 249.24 2.4K
13:32 249.20 249.27 249.20 249.27 1.9K
13:33 249.27 249.36 249.26 249.35 2.6K
13:34 249.35 249.35 249.27 249.29 2.3K
13:35 249.29 249.29 249.18 249.18 8.8K
13:36 249.24 249.24 249.18 249.22 19.6K
13:37 249.22 249.35 249.22 249.34 3.0K
13:38 249.25 249.28 249.20 249.25 7.9K
13:39 249.25 249.28 249.20 249.20 1.7K
13:40 249.27 249.55 249.27 249.55 23.4K
13:41 249.56 249.59 249.50 249.56 13.1K
13:42 249.57 249.75 249.56 249.73 8.3K
13:43 249.69 249.87 249.69 249.85 15.7K
13:44 249.87 249.87 249.72 249.79 6.6K
13:45 249.79 249.80 249.72 249.78 12.2K
13:46 249.80 249.80 249.73 249.74 1.8K
13:47 249.77 249.79 249.70 249.73 4.9K
13:48 249.73 249.80 249.73 249.77 9.8K
13:49 249.85 249.90 249.80 249.85 4.5K
13:50 249.72 249.85 249.72 249.80 5.0K
13:51 249.79 249.85 249.70 249.73 1.9K
13:52 249.80 249.84 249.72 249.84 9.6K
13:53 249.82 249.85 249.81 249.82 6.3K
13:54 249.82 249.94 249.80 249.88 7.8K
13:55 249.88 249.90 249.81 249.84 9.0K
13:56 249.89 249.90 249.88 249.90 1.8K
13:57 249.92 249.93 249.88 249.90 8.9K
13:58 249.90 250.00 249.90 249.90 25.4K
13:59 249.90 249.90 249.85 249.89 1.8K
14:00 249.89 249.90 249.84 249.85 4.5K
14:01 249.85 249.89 249.81 249.88 4.3K
14:02 249.85 249.88 249.84 249.84 3.7K
14:03 249.84 249.88 249.80 249.88 1.3K
14:04 249.86 249.87 249.85 249.85 11.4K
14:05 249.85 249.86 249.77 249.78 3.2K
14:06 249.82 249.83 249.76 249.83 2.0K
14:07 249.83 249.83 249.79 249.79 3.5K
14:08 249.82 249.86 249.73 249.82 10.4K
14:09 249.77 249.79 249.70 249.70 4.3K
14:10 249.68 249.70 249.68 249.70 55.5K
14:11 249.70 249.70 249.65 249.70 2.8K
14:12 249.70 249.70 249.68 249.68 2.6K
14:13 249.68 249.70 249.65 249.65 4.1K
14:14 249.58 249.60 249.58 249.58 4.7K
14:15 249.57 249.58 249.52 249.58 1.4K
14:16 249.58 249.68 249.58 249.58 2.5K
14:17 249.66 249.67 249.55 249.55 3.4K
14:18 249.54 249.70 249.54 249.70 9.9K
14:19 249.66 249.70 249.66 249.69 1.7K
14:20 249.70 249.81 249.69 249.81 20.6K
14:21 249.81 249.85 249.76 249.82 6.8K
14:22 249.84 249.85 249.74 249.85 9.6K
14:23 249.77 249.87 249.77 249.84 6.1K
14:24 249.79 249.90 249.71 249.80 13.2K
14:25 249.80 249.82 249.74 249.74 3.8K
14:26 249.74 249.82 249.70 249.82 9.8K
14:27 249.80 249.86 249.72 249.86 8.7K
14:28 249.79 249.89 249.72 249.72 3.8K
14:29 249.79 249.90 249.79 249.86 5.0K
14:30 249.86 249.90 249.82 249.90 5.0K
14:31 249.95 249.99 249.95 249.97 4.2K
14:32 249.98 249.98 249.90 249.90 1.9K
14:33 249.95 249.95 249.76 249.80 7.1K
14:34 249.80 249.80 249.66 249.77 9.9K
14:35 249.78 249.85 249.77 249.82 2.4K
14:36 249.84 249.84 249.71 249.83 4.1K
14:37 249.83 249.90 249.82 249.90 8.8K
14:38 249.89 249.90 249.79 249.89 24.9K
14:39 249.84 249.86 249.79 249.85 4.1K
14:40 249.85 249.85 249.67 249.74 8.9K
14:41 249.67 249.78 249.64 249.78 4.1K
14:42 249.73 249.75 249.67 249.70 1.8K
14:43 249.70 249.81 249.69 249.77 8.4K
14:44 249.79 249.79 249.66 249.73 4.3K
14:45 249.73 249.82 249.73 249.80 5.4K
14:46 249.80 249.80 249.78 249.78 5.6K
14:47 249.71 249.79 249.71 249.78 4.8K
14:48 249.79 249.85 249.78 249.83 37.0K
14:49 249.81 249.82 249.73 249.78 3.7K
14:50 249.75 249.80 249.75 249.79 3.2K
14:51 249.75 249.78 249.75 249.78 3.7K
14:52 249.78 249.81 249.77 249.79 3.7K
14:53 249.79 249.85 249.77 249.80 21.0K
14:54 249.80 249.82 249.80 249.80 4.5K
14:55 249.80 249.80 249.72 249.72 8.6K
14:56 249.75 249.75 249.63 249.75 5.9K
14:57 249.75 249.75 249.73 249.75 5.8K
14:58 249.73 249.74 249.70 249.74 6.7K
14:59 249.74 249.75 249.74 249.74 3.2K
15:00 249.74 249.80 249.64 249.80 88.0K
15:01 249.82 249.82 249.75 249.79 10.0K
15:02 249.78 249.80 249.78 249.80 10.6K
15:03 249.80 249.80 249.72 249.72 13.3K
15:04 249.76 249.78 249.75 249.75 28.4K
15:05 249.78 249.78 249.77 249.78 10.4K
15:06 249.78 249.78 249.75 249.75 10.5K
15:07 249.78 249.78 249.75 249.77 27.4K
15:08 249.78 249.78 249.75 249.77 12.3K
15:09 249.75 249.77 249.74 249.76 13.4K
15:10 249.76 249.76 249.62 249.62 43.6K
15:11 249.64 249.64 249.60 249.63 45.3K
15:12 249.62 249.62 249.60 249.62 17.8K
15:13 249.62 249.64 249.62 249.64 61.0K
15:14 249.61 249.64 249.61 249.64 14.9K
15:15 249.63 249.63 249.58 249.61 31.3K
15:16 249.55 249.61 249.55 249.58 23.4K
15:17 249.58 249.59 249.58 249.59 20.4K
15:18 249.56 249.60 249.56 249.59 36.8K
15:19 249.59 249.60 249.58 249.60 18.0K
15:20 249.60 249.60 249.52 249.52 40.5K
15:21 249.56 249.56 249.52 249.53 16.9K
15:22 249.53 249.53 249.48 249.48 31.5K
15:23 249.51 249.51 249.51 249.51 29.8K
15:24 249.48 249.48 249.33 249.33 57.2K
15:25 249.33 249.33 249.31 249.33 82.0K
15:26 249.32 249.34 249.32 249.33 32.2K
15:27 249.31 249.47 249.31 249.45 49.9K
15:28 249.47 249.58 249.47 249.53 19.5K
15:29 249.53 249.58 249.47 249.56 26.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar