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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 196.50 198.15 195.78 196.38 8.3M
2022-12-29 193.13 196.05 192.40 195.38 9.5M
2022-12-28 192.50 194.78 191.63 193.90 7.7M
2022-12-27 191.25 193.68 190.13 193.30 7.7M
2022-12-26 189.00 190.80 188.15 190.25 7.3M
2022-12-23 192.00 192.93 188.50 188.83 12.1M
2022-12-22 195.05 195.98 193.00 194.38 9.1M
2022-12-21 195.45 196.63 193.93 194.75 10.2M
2022-12-20 194.40 194.95 191.50 194.48 8.8M
2022-12-19 194.23 195.25 192.85 194.53 8.8M
2022-12-16 195.70 197.40 194.03 194.88 18.0M
2022-12-15 199.88 199.88 197.03 197.60 7.8M
2022-12-14 200.40 202.25 199.63 200.03 10.0M
2022-12-13 199.18 199.68 198.00 198.88 6.8M
2022-12-12 196.45 198.75 194.00 198.18 10.4M
2022-12-09 203.00 203.00 195.63 197.03 15.4M
2022-12-08 203.63 204.00 201.65 201.85 8.9M
2022-12-07 204.50 204.75 202.65 203.15 6.6M
2022-12-06 205.25 206.30 203.90 205.68 8.8M
2022-12-05 206.63 207.48 205.33 206.18 9.9M
2022-12-02 206.90 206.95 204.53 206.20 11.7M
2022-12-01 206.43 208.18 205.83 206.85 15.9M
2022-11-30 203.45 204.00 201.33 203.45 13.9M
2022-11-29 201.50 204.45 201.45 202.58 9.1M
2022-11-28 201.40 204.73 201.00 202.83 13.7M
2022-11-25 199.50 202.20 197.95 201.40 13.6M
2022-11-24 194.95 199.88 194.58 199.13 13.4M
2022-11-23 195.38 195.98 194.00 194.38 6.7M
2022-11-22 194.50 194.70 192.25 194.40 8.4M
2022-11-21 196.93 197.23 193.80 194.33 7.9M
2022-11-18 198.93 199.45 196.40 196.93 9.5M
2022-11-17 198.95 199.00 197.50 198.38 6.1M
2022-11-16 199.50 200.85 198.10 199.13 11.0M
2022-11-15 199.03 199.78 197.00 198.58 12.5M
2022-11-14 201.33 201.33 197.78 198.28 17.6M
2022-11-11 199.25 202.93 198.63 199.85 28.4M
2022-11-10 194.40 195.55 193.50 194.45 5.5M
2022-11-09 197.03 197.20 194.58 195.48 6.9M
2022-11-07 196.50 197.43 193.80 195.75 8.3M
2022-11-04 194.25 196.20 192.82 195.28 9.0M
2022-11-03 194.88 196.88 192.78 194.25 10.3M
2022-11-02 196.43 197.43 195.32 196.97 6.7M
2022-11-01 194.00 196.50 193.30 196.20 11.5M
2022-10-31 193.28 194.20 192.38 193.28 6.6M
2022-10-28 191.40 192.93 191.00 191.62 7.6M
2022-10-27 193.00 193.47 190.55 191.32 11.7M
2022-10-25 193.22 193.22 191.82 192.32 5.8M
2022-10-24 193.20 193.20 192.00 192.35 3.5M
2022-10-21 191.25 191.65 190.10 191.28 8.9M
2022-10-20 188.50 191.30 188.00 190.75 11.9M
2022-10-19 190.60 190.60 188.53 189.03 10.2M
2022-10-18 191.85 192.12 189.20 189.65 22.3M
2022-10-17 188.65 189.47 186.20 187.55 16.9M
2022-10-14 193.50 193.75 188.12 188.65 27.9M
2022-10-13 193.50 196.18 189.05 189.55 84.9M
2022-10-12 202.12 204.80 200.80 203.97 12.6M
2022-10-11 207.45 208.95 201.15 202.20 22.7M
2022-10-10 200.15 206.75 199.88 205.65 18.7M
2022-10-07 204.90 205.88 203.12 204.05 7.6M
2022-10-06 204.68 206.50 203.72 205.07 11.2M
2022-10-04 199.97 203.00 199.50 202.75 12.6M
2022-10-03 196.95 199.00 195.30 197.25 8.1M
2022-09-30 196.22 198.35 193.75 197.12 13.6M
2022-09-29 200.50 200.95 195.78 196.40 11.9M
2022-09-28 198.00 200.25 197.68 199.03 8.9M
2022-09-27 198.40 200.70 196.00 199.20 12.5M
2022-09-26 196.00 199.60 192.30 197.40 19.0M
2022-09-23 199.05 199.70 196.82 197.18 14.0M
2022-09-22 199.00 200.18 197.50 198.97 16.5M
2022-09-21 202.95 202.95 199.75 200.38 19.3M
2022-09-20 203.00 204.70 202.22 202.45 9.0M
2022-09-19 202.50 203.10 198.50 200.97 13.6M
2022-09-16 206.38 206.38 200.10 200.82 20.2M
2022-09-15 209.85 210.45 206.62 207.53 10.6M
2022-09-14 204.50 211.35 204.50 208.15 17.6M
2022-09-13 212.45 213.00 210.75 211.32 9.4M
2022-09-12 209.93 212.20 209.03 211.00 11.7M
2022-09-09 208.50 209.72 205.68 208.57 14.7M
2022-09-08 205.00 207.18 204.80 206.40 14.1M
2022-09-07 201.05 204.43 200.50 203.72 12.2M
2022-09-06 203.50 203.68 200.62 202.22 18.2M
2022-09-05 203.50 204.00 202.00 202.75 18.0M
2022-09-02 206.28 206.38 203.55 203.85 9.8M
2022-09-01 204.95 205.82 202.43 205.22 11.8M
2022-08-30 204.57 207.97 203.12 206.78 19.8M
2022-08-29 202.50 203.18 199.50 202.18 23.5M
2022-08-26 209.25 211.25 208.15 208.62 7.9M
2022-08-25 209.65 210.05 207.47 207.60 8.8M
2022-08-24 208.90 209.75 207.18 208.07 7.4M
2022-08-23 207.50 209.25 205.00 208.32 17.0M
2022-08-22 215.45 215.45 209.53 210.00 12.9M
2022-08-19 219.47 221.25 215.50 216.22 17.3M
2022-08-18 220.88 220.88 217.03 217.53 16.9M
2022-08-17 218.62 222.45 218.32 221.53 10.4M
2022-08-16 219.25 219.90 218.30 218.55 4.8M
2022-08-12 218.55 219.25 217.50 218.05 7.1M
2022-08-11 219.00 221.00 218.15 219.22 9.2M
2022-08-10 217.50 218.00 213.15 215.07 11.3M
2022-08-08 221.40 221.40 217.60 217.93 9.6M
2022-08-05 218.07 221.00 218.07 220.00 13.0M
2022-08-04 218.53 220.15 213.55 217.75 17.8M
2022-08-03 214.50 216.50 213.75 216.18 12.0M
2022-08-02 214.47 215.82 212.32 214.80 16.9M
2022-08-01 213.10 215.45 211.30 214.50 10.4M
2022-07-29 210.30 212.15 208.90 211.85 15.9M
2022-07-28 205.90 208.50 205.45 208.00 15.9M
2022-07-27 202.47 203.70 200.97 203.32 14.1M
2022-07-26 207.40 207.70 202.15 202.60 15.2M
2022-07-25 205.25 207.82 204.28 207.40 12.5M
2022-07-22 207.88 208.70 204.53 205.43 15.5M
2022-07-21 204.43 208.75 201.30 207.00 45.4M
2022-07-20 205.40 208.75 203.55 206.05 25.2M
2022-07-19 201.50 203.90 200.60 202.82 12.9M
2022-07-18 199.50 202.85 198.32 202.38 13.6M
2022-07-15 200.47 202.05 195.50 196.93 22.3M
2022-07-14 205.30 205.30 200.25 200.72 13.2M
2022-07-13 206.00 206.00 202.68 203.35 12.0M
2022-07-12 204.50 207.43 204.00 204.57 9.8M
2022-07-11 207.38 207.50 202.78 205.60 16.7M
2022-07-08 212.00 212.35 208.28 209.55 9.5M
2022-07-07 210.00 211.97 208.60 210.40 10.7M
2022-07-06 209.30 209.30 206.55 208.03 10.5M
2022-07-05 210.55 211.53 206.53 206.80 11.5M
2022-07-04 210.47 210.88 208.00 210.15 6.4M
2022-07-01 207.50 211.60 205.70 211.00 8.9M
2022-06-30 210.95 211.50 207.50 208.03 12.1M
2022-06-29 210.00 212.40 208.70 210.38 16.7M
2022-06-28 211.00 214.55 207.85 213.62 12.1M
2022-06-27 213.50 215.38 212.00 212.45 12.4M
2022-06-24 210.50 213.00 207.88 209.38 15.4M
2022-06-23 206.25 210.40 205.65 209.53 19.7M
2022-06-22 211.35 211.35 205.15 205.62 16.2M
2022-06-21 210.00 213.38 208.32 212.57 12.2M
2022-06-20 204.50 208.95 202.07 207.32 20.8M
2022-06-17 208.00 209.38 201.03 202.60 41.6M
2022-06-16 223.00 223.38 209.88 211.15 17.9M
2022-06-15 224.22 225.32 219.65 220.05 11.4M
2022-06-14 220.00 226.85 219.00 222.95 13.1M
2022-06-13 225.03 226.50 222.50 223.05 14.1M
2022-06-10 233.60 233.60 228.15 230.47 17.5M
2022-06-09 233.53 238.07 232.12 237.53 7.4M
2022-06-08 235.53 236.00 232.15 235.20 5.6M
2022-06-07 235.00 235.38 232.57 233.82 4.7M
2022-06-06 236.00 237.75 232.10 236.60 13.8M
2022-06-03 239.82 244.00 237.25 237.75 23.3M
2022-06-02 235.90 238.22 234.05 237.07 10.5M
2022-06-01 239.47 239.47 234.25 235.38 10.5M
2022-05-31 237.95 240.38 235.20 239.03 31.6M
2022-05-30 236.57 240.75 236.57 238.12 12.3M
2022-05-27 230.00 233.97 228.12 233.47 11.4M
2022-05-26 223.00 227.35 222.00 226.68 11.6M
2022-05-25 230.07 230.43 221.60 222.43 15.5M
2022-05-24 234.22 234.80 229.00 229.97 13.8M
2022-05-23 231.90 233.90 228.75 233.00 14.1M
2022-05-20 231.00 231.10 227.50 229.80 12.7M
2022-05-19 233.07 236.90 225.00 225.57 22.9M
2022-05-18 245.45 247.62 240.30 240.62 15.4M
2022-05-17 235.50 244.50 234.15 243.32 11.3M
2022-05-16 237.00 237.18 232.50 234.00 7.3M
2022-05-13 239.75 239.75 233.50 234.32 16.8M
2022-05-12 234.05 238.00 231.07 236.90 14.6M
2022-05-11 240.03 240.97 231.28 235.95 21.0M
2022-05-10 241.50 241.88 238.07 238.82 15.0M
2022-05-09 241.00 244.68 237.30 241.57 16.7M
2022-05-06 245.00 245.45 240.50 242.55 18.4M
2022-05-05 250.50 251.85 248.15 250.57 10.9M
2022-05-04 250.00 251.93 244.62 245.88 17.3M
2022-05-02 257.75 259.50 246.30 247.50 43.8M
2022-04-29 264.25 264.25 253.50 254.40 24.2M
2022-04-28 262.00 263.32 258.00 261.27 13.2M
2022-04-27 263.50 263.50 257.25 259.48 16.3M
2022-04-26 268.50 268.88 263.55 264.62 8.7M
2022-04-25 264.98 265.57 261.65 264.68 9.5M
2022-04-22 267.50 270.43 265.32 268.85 9.8M
2022-04-21 270.50 271.25 268.68 269.60 13.4M
2022-04-20 268.00 270.27 265.68 268.25 8.7M
2022-04-19 272.00 272.77 263.02 265.23 13.3M
2022-04-18 274.93 274.93 268.00 269.30 18.9M
2022-04-13 280.00 282.75 277.30 279.60 11.2M
2022-04-12 284.00 284.00 278.10 279.35 16.3M
2022-04-11 292.00 292.12 284.05 285.55 17.2M
2022-04-08 293.00 293.50 290.25 291.82 8.6M
2022-04-07 296.00 296.00 288.75 290.43 15.7M
2022-04-06 299.00 299.00 295.50 296.77 8.2M
2022-04-05 302.73 304.75 299.02 299.57 12.9M
2022-04-04 302.50 303.25 299.50 302.80 8.9M
2022-04-01 295.85 301.70 294.65 300.90 8.6M
2022-03-31 300.00 301.65 295.10 295.95 14.5M
2022-03-30 302.55 304.65 299.75 300.40 15.5M
2022-03-29 301.50 302.68 299.57 301.25 9.4M
2022-03-28 304.00 304.50 298.55 300.10 11.5M
2022-03-25 305.50 307.00 298.62 301.68 12.0M
2022-03-24 303.50 306.90 302.90 305.27 7.8M
2022-03-23 306.98 307.50 303.85 305.60 11.4M
2022-03-22 301.70 305.50 298.07 305.02 15.6M
2022-03-21 302.55 308.00 299.00 300.00 15.6M
2022-03-17 302.50 305.50 299.50 300.60 16.9M
2022-03-16 297.62 299.73 296.25 299.12 11.2M
2022-03-15 301.85 301.85 292.15 293.85 13.9M
2022-03-14 293.20 300.40 293.00 299.07 15.0M
2022-03-11 293.50 295.00 291.20 293.10 9.9M
2022-03-10 297.50 298.25 292.30 294.12 16.2M
2022-03-09 294.00 298.20 291.07 292.75 23.5M
2022-03-08 286.00 295.38 286.00 293.73 22.0M
2022-03-07 281.50 289.82 281.12 285.93 21.1M
2022-03-04 280.50 290.00 277.02 287.65 26.9M
2022-03-03 281.50 287.98 280.18 284.77 25.9M
2022-03-02 277.50 279.15 275.20 277.60 16.4M
2022-02-28 275.50 280.05 272.05 277.90 18.3M
2022-02-25 274.00 279.38 273.75 277.62 15.9M
2022-02-24 274.00 278.45 265.57 268.57 27.0M
2022-02-23 284.60 285.45 281.32 283.55 14.4M
2022-02-22 278.12 284.50 278.05 282.07 21.5M
2022-02-21 277.88 286.35 277.70 285.40 17.5M
2022-02-18 279.50 282.85 277.68 281.23 13.4M
2022-02-17 286.00 286.20 280.57 282.45 14.2M
2022-02-16 282.57 285.15 278.77 281.95 14.6M
2022-02-15 272.80 282.62 271.62 281.68 13.7M
2022-02-14 275.00 278.57 270.00 270.85 16.2M
2022-02-11 283.00 283.00 278.55 280.73 15.4M
2022-02-10 286.20 287.38 283.10 286.82 11.6M
2022-02-09 282.20 285.38 281.65 284.48 10.2M
2022-02-08 280.70 282.90 277.23 280.12 14.0M
2022-02-07 285.95 286.90 277.80 278.50 15.1M
2022-02-04 288.50 288.90 284.02 285.88 13.6M
2022-02-03 292.35 294.40 288.07 289.12 14.1M
2022-02-02 291.00 295.00 287.50 294.00 16.4M
2022-02-01 289.95 291.20 283.23 288.32 20.9M
2022-01-31 284.50 287.20 281.27 286.30 26.3M
2022-01-28 275.05 282.48 273.32 276.07 29.9M
2022-01-27 277.50 278.45 268.60 272.38 31.4M
2022-01-25 281.25 286.00 275.35 281.35 34.7M
2022-01-24 302.75 302.75 284.23 286.38 26.2M
2022-01-21 305.00 305.50 300.40 302.52 19.6M
2022-01-20 310.32 311.20 305.25 307.60 16.8M
2022-01-19 315.50 315.82 309.50 310.57 17.4M
2022-01-18 324.45 325.00 315.57 316.65 14.3M
2022-01-17 319.75 325.82 316.52 323.32 20.5M
2022-01-14 324.62 324.62 318.25 319.90 26.5M
2022-01-13 331.60 333.00 324.00 324.88 61.5M
2022-01-12 350.00 350.88 341.60 345.68 23.5M
2022-01-11 347.50 349.23 344.50 347.07 15.5M
2022-01-10 354.50 354.50 345.00 346.75 27.5M
2022-01-07 354.00 360.75 353.80 355.75 13.1M
2022-01-06 352.90 356.12 349.98 352.88 12.9M
2022-01-05 360.00 360.43 351.50 356.75 14.7M
2022-01-04 361.38 361.55 355.77 360.75 10.2M
2022-01-03 359.00 363.40 358.00 359.35 9.3M