Mercados españoles cerrados en 2 hrs 36 min

Wipro Limited (WIPRO.BO)

BSE - BSE Precio en tiempo real. Divisa en INR
Añadir a la lista de favoritos
416,10+2,30 (+0,56%)
Al cierre: 03:59PM IST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en INR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul 2022417,00418,35413,10416,10416,10515.183
05 jul 2022421,00423,25413,00413,80413,80512.095
04 jul 2022422,90422,90416,10420,45420,45313.920
01 jul 2022411,50423,00411,50421,80421,80284.952
30 jun 2022422,00423,15415,00416,05416,05569.450
29 jun 2022421,00424,90417,40420,20420,20347.616
28 jun 2022422,00428,80415,75427,00427,00404.252
27 jun 2022425,45430,75424,00425,00425,00376.157
24 jun 2022421,55426,00415,80418,70418,70379.291
23 jun 2022414,35421,00411,30419,35419,35360.747
22 jun 2022423,95423,95410,40411,25411,25482.283
21 jun 2022420,00426,85416,65425,25425,25246.842
20 jun 2022409,60417,90404,15414,50414,50719.080
17 jun 2022420,00420,00402,10405,20405,201.508.478
16 jun 2022446,80446,80420,00422,40422,40625.521
15 jun 2022449,10450,65439,25440,20440,20368.255
14 jun 2022440,80453,75438,40444,95444,95583.685
13 jun 2022450,50453,15445,50446,25446,25363.408
10 jun 2022468,65468,65456,40460,90460,90590.714
09 jun 2022468,50476,20464,25475,10475,10389.517
08 jun 2022471,40472,15464,50470,45470,45280.630
07 jun 2022470,70470,75465,20467,60467,60176.614
06 jun 2022472,50475,50464,20473,25473,25554.140
03 jun 2022479,40488,00474,45475,70475,70593.871
02 jun 2022472,00476,40468,20474,10474,101.875.398
01 jun 2022478,30479,10468,45470,75470,75758.783
31 may 2022476,50480,70470,30478,25478,25778.523
30 may 2022473,75481,35473,05476,35476,35561.758
27 may 2022459,00467,90456,35466,95466,95600.465
26 may 2022445,10454,65444,00453,45453,45730.903
25 may 2022460,05461,10443,15444,85444,85832.441
24 may 2022469,00469,40458,15460,05460,05545.012
23 may 2022467,20467,80457,35465,70465,70573.740
20 may 2022461,00462,15455,00459,60459,60774.962
19 may 2022465,00472,90450,10451,35451,35927.045
18 may 2022492,60495,30480,65481,25481,25765.735
17 may 2022470,45489,00468,00486,80486,80524.651
16 may 2022475,95475,95465,00468,20468,20134.522
13 may 2022480,60480,60466,90468,55468,55787.738
12 may 2022467,00475,75462,15473,80473,80251.121
11 may 2022479,40482,10462,30471,20471,201.026.353
10 may 2022482,30483,80476,55477,85477,85619.776
09 may 2022480,50489,45474,55483,50483,50925.066
06 may 2022492,00492,00481,10485,40485,40534.644
05 may 2022501,40503,85495,80501,05501,05684.441
04 may 2022498,40504,00489,30491,85491,852.264.525
02 may 2022512,10519,00492,75495,05495,051.371.314
29 abr 2022530,00530,00507,25509,00509,00522.735
28 abr 2022525,00526,75516,20522,55522,55750.878
27 abr 2022527,20527,20514,65519,25519,25800.243
26 abr 2022535,40538,35527,00529,35529,35513.078
25 abr 2022530,00531,40523,50529,35529,35863.366
22 abr 2022535,45540,85530,70537,85537,85164.890
21 abr 2022542,90542,90537,50539,20539,20608.483
20 abr 2022535,70540,60531,55536,70536,70363.342
19 abr 2022542,10545,85526,00530,75530,75607.070
18 abr 2022550,00550,00536,00538,75538,75835.625
13 abr 2022560,00565,60554,65559,30559,30479.143
12 abr 2022571,60571,60556,20558,85558,85629.458
11 abr 2022583,80584,00568,20571,20571,20684.132
08 abr 2022586,00586,90580,65583,80583,80286.238
07 abr 2022593,55593,55577,70580,90580,90549.944
06 abr 2022598,95598,95591,00593,55593,55404.650
05 abr 2022605,50609,40598,25599,40599,40168.907
05 abr 20225 Dividendo
04 abr 2022605,00607,00599,15605,50600,50163.739
01 abr 2022591,60603,25589,25601,45596,48340.196
31 mar 2022601,00603,55590,25592,00587,11288.910
30 mar 2022605,00609,30599,65600,65595,69366.652
29 mar 2022601,60605,00599,15602,60597,62167.312
28 mar 2022607,30608,00597,00600,10595,14315.294
25 mar 2022611,40614,00597,45603,65598,67414.790
24 mar 2022611,40613,90606,60610,85605,81191.366
23 mar 2022614,00614,75607,70611,10606,05121.561
22 mar 2022603,50611,00596,00609,90604,86472.388
21 mar 2022605,95615,90598,10600,15595,19605.999
17 mar 2022603,35610,90599,00601,30596,33234.481
16 mar 2022596,00599,45592,60597,90592,96287.788
15 mar 2022604,00604,00584,60587,65582,80194.348
14 mar 2022587,30600,50586,20597,95593,01651.605
11 mar 2022586,20590,00582,80586,20581,36172.162
10 mar 2022596,80596,80584,70587,75582,90277.473
09 mar 2022590,00596,50582,15585,30580,47363.417
08 mar 2022572,00590,85572,00587,10582,25468.568
07 mar 2022565,00579,35562,50571,50566,78763.091
04 mar 2022560,20580,00554,05575,05570,30669.418
03 mar 2022563,00575,75560,40569,60564,90682.471
02 mar 2022556,25558,20550,30555,30550,71823.337
28 feb 2022551,00560,00544,00555,85551,26400.635
25 feb 2022542,10558,50542,10555,30550,71448.023
24 feb 2022544,55555,45531,05536,85532,421.293.386
23 feb 2022572,00572,00562,60567,40562,71321.676
22 feb 2022556,00568,95555,85564,10559,44513.697
21 feb 2022555,05572,50555,00570,65565,94578.913
18 feb 2022559,95565,90556,10562,50557,86304.875
17 feb 2022572,45572,45561,30564,85560,19661.338
16 feb 2022565,75570,00557,50564,25559,59622.038
15 feb 2022546,70565,00543,40563,45558,80586.089
14 feb 2022530,50557,00530,50541,90537,43893.093
11 feb 2022565,10565,70557,15561,65557,01346.148
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...