Comparing Back to the side-by-side chart ↗
WIPRO.NS (WIPRO.NS) — Kurshistorie
Stand 2026-10-23 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-23 | 194.50 | 197.25 | 188.63 | 189.84 | -0.30% | 27,670,956 |
| 2026-10-22 | 190.50 | 192.88 | 188.97 | 190.41 | +0.66% | 45,943,939 |
| 2026-10-21 | 183.99 | 189.75 | 183.72 | 189.17 | +3.86% | 37,817,191 |
| 2026-10-19 | 184.00 | 185.85 | 181.48 | 182.14 | -1.23% | 15,779,196 |
| 2026-10-16 | 170.20 | 185.69 | 170.00 | 184.40 | +5.95% | 74,272,384 |
| 2026-10-15 | 173.01 | 174.69 | 172.71 | 174.05 | +1.83% | 12,024,850 |
| 2026-10-14 | 169.82 | 172.45 | 169.10 | 170.92 | +1.14% | 12,718,944 |
| 2026-10-13 | 163.50 | 169.00 | 162.12 | 169.00 | +4.45% | 19,450,343 |
| 2026-10-12 | 162.50 | 163.98 | 161.06 | 161.80 | -0.47% | 6,207,783 |
| 2026-10-09 | 158.30 | 164.30 | 158.30 | 162.57 | +2.65% | 23,916,315 |
| 2026-10-08 | 159.55 | 162.21 | 158.38 | 158.38 | -0.76% | 19,938,747 |
| 2026-10-07 | 160.60 | 162.20 | 158.70 | 159.60 | -1.38% | 12,404,246 |
| 2026-10-06 | 161.96 | 162.88 | 160.54 | 161.84 | -0.19% | 16,386,869 |
| 2026-10-05 | 163.00 | 164.30 | 161.43 | 162.14 | +1.75% | 30,838,863 |
| 2026-10-02 | 159.35 | 159.35 | 159.35 | 159.35 | +0.00% | 0 |
| 2026-10-01 | 158.61 | 160.95 | 157.25 | 159.35 | +0.54% | 18,521,731 |
| 2026-09-30 | 157.01 | 161.73 | 157.01 | 158.50 | +1.09% | 15,966,068 |
| 2026-09-29 | 161.00 | 162.43 | 156.79 | 156.79 | -2.95% | 164,453,787 |
| 2026-09-28 | 164.02 | 164.45 | 160.97 | 161.56 | -1.50% | 10,309,220 |
| 2026-09-25 | 163.05 | 164.50 | 161.66 | 164.02 | +0.23% | 9,700,283 |
| 2026-09-24 | 164.16 | 165.67 | 163.36 | 163.64 | -0.76% | 7,033,397 |
| 2026-09-23 | 164.70 | 165.70 | 164.10 | 164.90 | -0.66% | 10,856,986 |
| 2026-09-22 | 164.81 | 166.00 | 163.21 | 166.00 | +0.88% | 14,726,893 |
| 2026-09-21 | 165.24 | 165.50 | 163.34 | 164.55 | -1.37% | 9,282,035 |
| 2026-09-18 | 166.90 | 166.90 | 163.30 | 166.83 | +0.26% | 23,606,474 |
| 2026-09-17 | 165.75 | 167.60 | 165.02 | 166.40 | -0.29% | 9,129,514 |
| 2026-09-16 | 170.02 | 170.89 | 166.11 | 166.89 | -1.83% | 11,030,339 |
| 2026-09-15 | 172.20 | 173.35 | 169.01 | 170.00 | +1.55% | 11,722,173 |
| 2026-09-14 | 167.40 | 167.40 | 167.40 | 167.40 | +0.00% | 0 |
| 2026-09-11 | 165.20 | 167.75 | 165.16 | 167.40 | +0.66% | 8,484,897 |
| 2026-09-10 | 167.90 | 169.19 | 166.00 | 166.30 | -0.42% | 9,586,645 |
| 2026-09-09 | 168.70 | 169.15 | 166.37 | 167.00 | -2.62% | 12,001,620 |
| 2026-09-08 | 172.80 | 172.90 | 171.13 | 171.50 | -0.75% | 6,948,945 |
| 2026-09-07 | 175.89 | 176.47 | 172.65 | 172.80 | -2.04% | 10,720,636 |
| 2026-09-04 | 176.74 | 178.75 | 176.40 | 176.40 | +0.39% | 6,882,678 |
| 2026-09-03 | 177.50 | 178.04 | 175.72 | 175.72 | -0.77% | 6,496,396 |
| 2026-09-02 | 180.00 | 180.39 | 176.80 | 177.09 | -2.54% | 12,056,634 |
| 2026-09-01 | 181.00 | 182.10 | 178.50 | 181.70 | -1.52% | 6,813,425 |
| 2026-08-31 | 180.17 | 184.50 | 176.17 | 184.50 | +1.96% | 16,666,567 |
| 2026-08-28 | 178.25 | 181.85 | 178.25 | 180.95 | +2.58% | 14,686,269 |
| 2026-08-27 | 177.35 | 178.70 | 176.40 | 176.40 | -0.54% | 4,695,019 |
| 2026-08-26 | 180.09 | 180.95 | 176.66 | 177.35 | -1.52% | 9,355,776 |
| 2026-08-25 | 181.29 | 181.29 | 178.39 | 180.09 | -0.67% | 8,352,475 |
| 2026-08-24 | 181.00 | 183.92 | 180.56 | 181.31 | +0.29% | 9,441,129 |
| 2026-08-21 | 180.60 | 181.76 | 180.00 | 180.79 | -0.12% | 4,637,869 |
| 2026-08-20 | 181.56 | 182.46 | 180.51 | 181.00 | +0.81% | 5,364,164 |
| 2026-08-19 | 179.06 | 179.95 | 178.22 | 179.55 | +0.84% | 5,964,187 |
| 2026-08-18 | 181.90 | 181.99 | 178.06 | 178.06 | -2.11% | 7,074,731 |
| 2026-08-17 | 183.50 | 183.71 | 181.00 | 181.90 | -1.14% | 4,436,515 |
| 2026-08-14 | 183.55 | 185.84 | 183.10 | 184.00 | +0.49% | 7,366,162 |
| 2026-08-13 | 183.49 | 183.75 | 181.72 | 183.10 | -0.46% | 5,434,084 |
| 2026-08-12 | 184.51 | 185.00 | 181.91 | 183.94 | -0.36% | 8,624,548 |
| 2026-08-11 | 185.50 | 187.48 | 183.31 | 184.60 | -0.49% | 9,182,421 |
| 2026-08-10 | 187.53 | 187.89 | 185.00 | 185.50 | -1.08% | 5,337,618 |
| 2026-08-07 | 185.87 | 188.37 | 185.65 | 187.53 | +0.76% | 7,823,102 |
| 2026-08-06 | 186.00 | 188.24 | 185.41 | 186.12 | -0.47% | 6,629,768 |
| 2026-08-05 | 187.00 | 188.54 | 186.07 | 186.99 | +0.37% | 8,829,250 |
| 2026-08-04 | 189.00 | 189.40 | 186.30 | 186.30 | -1.25% | 11,903,457 |
| 2026-08-03 | 184.02 | 189.81 | 184.02 | 188.66 | +2.73% | 15,840,516 |
| 2026-07-31 | 184.85 | 185.24 | 180.83 | 183.65 | -1.44% | 18,762,810 |
| 2026-07-30 | 183.40 | 191.34 | 183.40 | 186.33 | +1.48% | 54,015,268 |
| 2026-07-29 | 183.00 | 185.76 | 181.45 | 183.61 | +1.37% | 26,147,867 |
| 2026-07-28 | 178.55 | 181.70 | 178.55 | 181.12 | +1.45% | 26,873,060 |
| 2026-07-27 | 177.50 | 178.78 | 175.61 | 178.53 | +0.80% | 12,504,426 |
| 2026-07-24 | 174.00 | 177.90 | 172.80 | 177.12 | +1.32% | 13,282,944 |
| 2026-07-23 | 173.81 | 175.56 | 173.31 | 174.82 | +0.22% | 9,055,905 |
| 2026-07-22 | 174.77 | 174.96 | 173.42 | 174.44 | -0.30% | 5,057,035 |
| 2026-07-21 | 176.11 | 177.50 | 174.50 | 174.97 | -0.80% | 11,350,578 |
| 2026-07-20 | 177.00 | 177.80 | 175.85 | 176.38 | +0.22% | 10,183,661 |
| 2026-07-17 | 173.55 | 176.26 | 173.55 | 176.00 | -0.98% | 22,960,032 |
| 2026-07-16 | 175.60 | 177.99 | 175.41 | 177.74 | +1.77% | 11,184,572 |
| 2026-07-15 | 175.12 | 176.60 | 174.49 | 174.65 | -1.41% | 10,398,720 |
| 2026-07-14 | 178.50 | 180.50 | 176.71 | 177.14 | -0.72% | 14,461,463 |
| 2026-07-13 | 174.60 | 179.95 | 174.36 | 178.43 | +1.69% | 22,417,855 |
| 2026-07-10 | 175.23 | 177.22 | 175.00 | 175.46 | +1.56% | 16,249,590 |
| 2026-07-09 | 173.00 | 174.29 | 171.65 | 172.76 | +0.02% | 10,270,117 |
| 2026-07-08 | 173.00 | 175.40 | 172.24 | 172.72 | -0.16% | 16,482,564 |
| 2026-07-07 | 173.90 | 176.20 | 172.77 | 173.00 | -0.76% | 18,837,725 |
| 2026-07-06 | 176.08 | 176.30 | 173.57 | 174.32 | -1.00% | 8,304,046 |
| 2026-07-03 | 176.20 | 178.14 | 174.59 | 176.08 | +1.20% | 29,538,753 |
| 2026-07-02 | 169.49 | 174.97 | 169.00 | 174.00 | +2.27% | 43,447,174 |
| 2026-07-01 | 171.00 | 172.15 | 169.25 | 170.13 | -0.15% | 34,638,511 |
| 2026-06-30 | 175.00 | 175.40 | 170.05 | 170.39 | -2.90% | 26,845,383 |
| 2026-06-29 | 176.28 | 176.69 | 174.60 | 175.48 | +0.27% | 24,484,011 |
| 2026-06-26 | 175.00 | 175.00 | 175.00 | 175.00 | +0.00% | 0 |
| 2026-06-25 | 176.00 | 176.39 | 172.69 | 175.00 | +0.30% | 21,544,904 |
| 2026-06-24 | 171.50 | 175.49 | 171.49 | 174.48 | -0.01% | 56,627,728 |
| 2026-06-23 | 179.50 | 179.50 | 174.00 | 174.49 | -3.16% | 23,954,730 |
| 2026-06-22 | 180.84 | 182.40 | 180.00 | 180.18 | -0.34% | 10,368,112 |
| 2026-06-19 | 176.76 | 181.48 | 174.89 | 180.80 | -1.12% | 37,469,436 |
| 2026-06-18 | 184.47 | 184.76 | 181.71 | 182.84 | -0.88% | 18,165,845 |
| 2026-06-17 | 184.00 | 185.25 | 183.58 | 184.47 | +0.99% | 16,131,548 |
| 2026-06-16 | 182.39 | 183.38 | 181.63 | 182.67 | +0.71% | 11,706,020 |
| 2026-06-15 | 183.00 | 183.00 | 180.91 | 181.38 | +0.69% | 13,870,660 |
| 2026-06-12 | 178.65 | 180.45 | 177.57 | 180.14 | +1.56% | 13,850,153 |
| 2026-06-11 | 176.97 | 178.20 | 175.83 | 177.37 | -0.87% | 14,468,882 |
| 2026-06-10 | 182.10 | 182.29 | 178.50 | 178.93 | -1.51% | 16,935,979 |
| 2026-06-09 | 183.97 | 184.35 | 180.60 | 181.67 | -0.05% | 28,381,665 |
| 2026-06-08 | 193.39 | 193.89 | 181.00 | 181.76 | -8.37% | 75,164,049 |
| 2026-06-05 | 191.52 | 199.00 | 188.15 | 198.37 | -2.91% | 43,539,069 |
| 2026-06-04 | 203.00 | 205.09 | 202.10 | 204.32 | +0.11% | 40,659,957 |
| 2026-06-03 | 208.00 | 208.40 | 202.00 | 204.10 | -2.74% | 62,282,204 |
| 2026-06-02 | 208.00 | 210.18 | 206.51 | 209.84 | +1.66% | 42,476,874 |
| 2026-06-01 | 205.10 | 207.75 | 205.10 | 206.41 | +1.06% | 26,491,139 |
| 2026-05-29 | 211.00 | 211.00 | 203.65 | 204.25 | +1.32% | 82,734,524 |
| 2026-05-28 | 201.58 | 201.58 | 201.58 | 201.58 | +0.00% | 0 |
| 2026-05-27 | 203.85 | 205.99 | 200.20 | 201.58 | -1.06% | 39,465,643 |
| 2026-05-26 | 206.99 | 208.69 | 202.94 | 203.73 | -1.50% | 46,458,415 |
| 2026-05-25 | 207.00 | 209.55 | 204.06 | 206.84 | +1.84% | 72,041,558 |
| 2026-05-22 | 200.00 | 205.40 | 198.83 | 203.11 | +1.69% | 40,014,399 |
| 2026-05-21 | 198.50 | 200.04 | 197.50 | 199.74 | +1.33% | 18,980,608 |
| 2026-05-20 | 194.61 | 197.94 | 194.01 | 197.12 | +1.00% | 16,201,692 |
| 2026-05-19 | 192.40 | 198.00 | 192.40 | 195.17 | +1.56% | 20,534,622 |
| 2026-05-18 | 190.99 | 192.75 | 189.20 | 192.17 | +1.14% | 16,327,369 |
| 2026-05-15 | 189.90 | 191.90 | 188.80 | 190.00 | +0.90% | 17,902,610 |
| 2026-05-14 | 188.25 | 190.18 | 187.00 | 188.30 | +0.27% | 18,280,387 |
| 2026-05-13 | 190.67 | 191.30 | 187.31 | 187.80 | -0.93% | 17,242,394 |
| 2026-05-12 | 196.10 | 196.14 | 189.10 | 189.57 | -3.62% | 27,435,195 |
| 2026-05-11 | 197.88 | 198.24 | 196.15 | 196.68 | -1.23% | 9,199,527 |
| 2026-05-06 | 200.51 | 201.13 | 198.25 | 199.12 | -0.33% | 13,147,746 |
| 2026-05-05 | 200.00 | 202.30 | 199.60 | 199.78 | -0.48% | 8,899,200 |
| 2026-05-04 | 202.40 | 203.37 | 200.06 | 200.75 | +0.05% | 8,446,995 |
| 2026-05-01 | 200.65 | 200.65 | 200.65 | 200.65 | +0.00% | 0 |
| 2026-04-30 | 200.89 | 202.15 | 200.00 | 200.65 | -0.01% | 15,300,274 |
| 2026-04-29 | 201.58 | 203.60 | 200.30 | 200.68 | -0.45% | 15,667,662 |
| 2026-04-28 | 204.56 | 205.68 | 201.02 | 201.58 | -1.69% | 23,455,983 |
| 2026-04-27 | 199.36 | 205.25 | 199.36 | 205.05 | +2.85% | 42,632,215 |
| 2026-04-24 | 202.75 | 202.75 | 197.88 | 199.36 | -1.68% | 39,363,394 |
| 2026-04-23 | 204.00 | 204.90 | 202.30 | 202.76 | -0.61% | 20,307,250 |
| 2026-04-22 | 203.50 | 205.38 | 202.20 | 204.00 | -0.49% | 21,790,433 |
| 2026-04-21 | 203.00 | 205.70 | 202.48 | 205.01 | +1.25% | 21,530,723 |
| 2026-04-20 | 204.50 | 205.20 | 202.00 | 202.48 | -0.90% | 27,927,164 |
| 2026-04-17 | 205.00 | 206.45 | 202.50 | 204.32 | -2.83% | 80,542,603 |
| 2026-04-16 | 212.98 | 212.98 | 208.21 | 210.26 | +0.24% | 36,305,074 |
| 2026-04-15 | 206.50 | 210.49 | 205.10 | 209.75 | +3.34% | 27,890,080 |
| 2026-04-13 | 203.01 | 203.40 | 200.31 | 202.97 | -0.93% | 21,930,624 |
| 2026-04-10 | 208.70 | 208.70 | 200.62 | 204.88 | +0.99% | 51,219,565 |
| 2026-04-09 | 203.71 | 204.16 | 201.63 | 202.87 | -0.27% | 14,540,807 |
| 2026-04-08 | 207.70 | 209.00 | 202.80 | 203.42 | -0.64% | 22,084,158 |
| 2026-04-07 | 197.01 | 205.27 | 197.01 | 204.72 | +3.77% | 24,771,466 |
| 2026-04-06 | 197.00 | 201.18 | 196.11 | 197.29 | +1.22% | 23,282,287 |
| 2026-04-02 | 190.50 | 195.34 | 188.58 | 194.91 | +1.95% | 16,623,045 |
| 2026-04-01 | 191.51 | 194.49 | 190.41 | 191.18 | +1.89% | 11,769,673 |
| 2026-03-30 | 189.99 | 191.63 | 186.50 | 187.64 | -2.07% | 27,946,986 |
| 2026-03-27 | 189.05 | 192.29 | 187.90 | 191.60 | +1.35% | 26,269,256 |
| 2026-03-25 | 189.00 | 190.62 | 187.90 | 189.05 | +0.16% | 13,862,888 |
| 2026-03-24 | 191.50 | 191.50 | 187.80 | 188.74 | +0.64% | 11,843,191 |
| 2026-03-23 | 189.41 | 190.62 | 187.00 | 187.54 | -1.76% | 12,014,988 |
| 2026-03-20 | 191.19 | 192.30 | 188.41 | 190.90 | +1.32% | 24,395,304 |
| 2026-03-19 | 191.98 | 192.79 | 187.68 | 188.41 | -3.03% | 13,685,195 |
| 2026-03-18 | 193.00 | 198.00 | 192.69 | 194.30 | +1.56% | 24,529,164 |
| 2026-03-17 | 195.00 | 195.11 | 188.25 | 191.32 | -1.94% | 21,778,468 |
| 2026-03-16 | 196.24 | 198.29 | 192.77 | 195.11 | -1.25% | 12,631,649 |
| 2026-03-13 | 200.60 | 202.07 | 196.04 | 197.58 | -2.43% | 12,629,652 |
| 2026-03-12 | 201.06 | 203.80 | 199.70 | 202.51 | +0.14% | 19,042,475 |
| 2026-03-11 | 202.69 | 205.95 | 201.58 | 202.23 | +0.65% | 29,199,002 |
| 2026-03-10 | 200.50 | 201.31 | 197.42 | 200.93 | +1.10% | 12,982,340 |
| 2026-03-09 | 194.00 | 199.50 | 193.03 | 198.75 | +1.71% | 25,862,728 |
| 2026-03-06 | 195.60 | 198.93 | 195.00 | 195.40 | -0.14% | 9,022,914 |
| 2026-03-05 | 196.40 | 196.97 | 193.22 | 195.68 | +0.07% | 13,149,281 |
| 2026-03-04 | 196.01 | 197.12 | 194.51 | 195.55 | -1.52% | 19,562,075 |
| 2026-03-02 | 195.00 | 200.36 | 194.70 | 198.57 | -1.19% | 10,486,866 |
| 2026-02-27 | 204.00 | 204.00 | 200.05 | 200.96 | -0.06% | 13,288,519 |
| 2026-02-26 | 203.71 | 204.63 | 199.12 | 201.08 | -0.42% | 14,378,069 |
| 2026-02-25 | 201.31 | 205.48 | 201.31 | 201.92 | +0.89% | 13,979,068 |
| 2026-02-24 | 203.00 | 203.29 | 199.36 | 200.14 | -2.79% | 25,036,686 |
| 2026-02-23 | 210.36 | 211.74 | 204.28 | 205.89 | -1.89% | 20,946,229 |
| 2026-02-20 | 209.70 | 211.96 | 208.25 | 209.86 | -0.64% | 17,690,420 |
| 2026-02-19 | 214.00 | 215.44 | 210.40 | 211.21 | -0.35% | 14,151,588 |
| 2026-02-18 | 216.20 | 216.40 | 210.26 | 211.95 | -1.73% | 22,679,760 |
| 2026-02-17 | 213.26 | 219.39 | 212.26 | 215.69 | +1.14% | 26,941,553 |
| 2026-02-16 | 214.62 | 216.91 | 210.11 | 213.26 | -0.39% | 20,754,327 |
| 2026-02-13 | 210.65 | 216.48 | 209.01 | 214.09 | -2.28% | 23,721,186 |
| 2026-02-12 | 226.20 | 226.26 | 218.50 | 219.08 | -4.67% | 40,899,346 |
| 2026-02-11 | 231.47 | 233.00 | 229.50 | 229.81 | -0.72% | 7,874,912 |
| 2026-02-10 | 229.98 | 232.86 | 227.20 | 231.47 | +0.60% | 12,435,622 |
| 2026-02-09 | 231.85 | 232.93 | 229.61 | 230.08 | -0.28% | 9,112,474 |
| 2026-02-06 | 232.93 | 232.93 | 228.60 | 230.72 | -1.14% | 12,279,085 |
| 2026-02-05 | 233.34 | 235.57 | 231.70 | 233.39 | +0.02% | 10,102,736 |
| 2026-02-04 | 235.91 | 235.92 | 226.26 | 233.34 | -3.85% | 25,995,324 |
| 2026-02-03 | 259.21 | 259.89 | 242.28 | 242.69 | +0.16% | 25,915,412 |
| 2026-02-02 | 244.00 | 244.08 | 239.29 | 242.30 | +2.28% | 12,335,721 |
| 2026-01-30 | 238.00 | 238.00 | 235.30 | 236.90 | -1.21% | 11,362,317 |
| 2026-01-29 | 236.20 | 240.90 | 235.45 | 239.80 | +1.03% | 12,201,949 |
| 2026-01-28 | 235.50 | 238.10 | 234.95 | 237.35 | +1.09% | 10,155,128 |
| 2026-01-27 | 235.20 | 236.40 | 231.75 | 234.80 | -1.51% | 15,677,537 |
| 2026-01-23 | 242.30 | 243.55 | 237.85 | 238.40 | -0.93% | 13,546,802 |
| 2026-01-22 | 242.00 | 242.90 | 239.20 | 240.65 | +0.46% | 8,537,915 |
| 2026-01-21 | 239.90 | 242.60 | 237.60 | 239.55 | -0.15% | 14,397,792 |
| 2026-01-20 | 245.95 | 246.00 | 239.40 | 239.90 | -2.46% | 16,796,201 |
| 2026-01-19 | 252.00 | 252.00 | 241.55 | 245.95 | -8.04% | 65,833,247 |
| 2026-01-16 | 263.25 | 269.80 | 263.00 | 267.45 | +2.79% | 12,028,289 |
| 2026-01-15 | 260.20 | 260.20 | 260.20 | 260.20 | +0.00% | 0 |
| 2026-01-14 | 264.00 | 264.00 | 259.60 | 260.20 | -1.51% | 5,625,861 |
| 2026-01-13 | 263.45 | 264.85 | 261.30 | 264.20 | +0.42% | 6,931,244 |
| 2026-01-12 | 260.70 | 264.50 | 259.05 | 263.10 | +0.44% | 3,802,164 |
| 2026-01-09 | 261.35 | 263.95 | 260.45 | 261.95 | -0.10% | 4,735,387 |
| 2026-01-08 | 270.90 | 270.90 | 261.35 | 262.20 | -3.18% | 9,269,522 |
| 2026-01-07 | 265.00 | 272.50 | 264.50 | 270.80 | +1.96% | 10,242,615 |
| 2026-01-06 | 263.30 | 266.10 | 262.95 | 265.60 | +0.87% | 4,083,654 |
| 2026-01-05 | 269.45 | 269.65 | 261.70 | 263.30 | -2.12% | 7,006,599 |
| 2026-01-02 | 267.35 | 272.40 | 266.15 | 269.00 | +0.62% | 8,286,204 |
| 2026-01-01 | 264.50 | 268.05 | 263.75 | 267.35 | +1.55% | 3,639,755 |
| 2025-12-31 | 264.00 | 264.60 | 261.26 | 263.28 | -0.14% | 5,705,044 |
| 2025-12-30 | 264.00 | 264.72 | 263.02 | 263.65 | -0.22% | 5,117,699 |
| 2025-12-29 | 265.99 | 267.39 | 263.60 | 264.24 | -0.77% | 3,755,074 |
| 2025-12-26 | 267.20 | 268.88 | 265.74 | 266.30 | -0.66% | 2,899,112 |
| 2025-12-24 | 270.94 | 270.98 | 267.20 | 268.06 | -1.23% | 4,694,861 |
| 2025-12-23 | 272.00 | 272.48 | 270.21 | 271.40 | -0.47% | 7,572,420 |
| 2025-12-22 | 267.51 | 273.10 | 266.80 | 272.67 | +3.11% | 14,651,313 |
| 2025-12-19 | 267.00 | 267.00 | 263.30 | 264.45 | +0.23% | 12,750,745 |
| 2025-12-18 | 261.18 | 264.99 | 261.00 | 263.85 | +1.04% | 9,008,412 |
| 2025-12-17 | 259.00 | 262.13 | 258.31 | 261.14 | +0.74% | 4,923,276 |
| 2025-12-16 | 261.74 | 261.75 | 258.80 | 259.22 | -0.96% | 2,982,041 |
| 2025-12-15 | 259.99 | 262.50 | 258.54 | 261.74 | +0.44% | 4,023,911 |
| 2025-12-12 | 259.50 | 260.82 | 257.36 | 260.60 | +0.52% | 4,008,271 |
| 2025-12-11 | 258.31 | 259.98 | 257.72 | 259.25 | +0.49% | 6,473,376 |
| 2025-12-10 | 258.01 | 260.37 | 257.25 | 257.98 | +0.22% | 7,944,200 |
| 2025-12-09 | 261.38 | 261.82 | 257.05 | 257.41 | -1.52% | 8,560,580 |
| 2025-12-08 | 260.01 | 263.07 | 259.71 | 261.38 | +0.57% | 9,684,253 |
| 2025-12-05 | 258.20 | 261.10 | 257.70 | 259.91 | +1.16% | 7,886,562 |
| 2025-12-04 | 256.00 | 258.80 | 255.50 | 256.93 | +0.88% | 10,687,381 |
| 2025-12-03 | 250.60 | 257.13 | 250.55 | 254.69 | +1.81% | 17,215,454 |
| 2025-12-02 | 250.00 | 251.45 | 248.87 | 250.17 | -0.04% | 8,535,708 |
| 2025-12-01 | 250.10 | 250.75 | 248.86 | 250.28 | +0.30% | 3,865,446 |
| 2025-11-28 | 251.00 | 251.99 | 248.60 | 249.53 | -0.01% | 7,049,965 |
| 2025-11-27 | 250.40 | 251.92 | 247.69 | 249.56 | -0.25% | 5,268,129 |
| 2025-11-26 | 246.00 | 250.55 | 245.62 | 250.19 | +1.85% | 8,202,096 |
| 2025-11-25 | 248.00 | 248.00 | 244.00 | 245.64 | -0.66% | 8,188,793 |
| 2025-11-24 | 245.02 | 249.38 | 245.02 | 247.27 | +1.14% | 19,711,070 |
| 2025-11-21 | 245.00 | 247.25 | 243.61 | 244.49 | -0.72% | 5,516,450 |
| 2025-11-20 | 247.50 | 247.80 | 245.71 | 246.26 | +0.08% | 6,705,862 |
| 2025-11-19 | 241.20 | 246.85 | 240.54 | 246.07 | +2.15% | 13,298,452 |
| 2025-11-18 | 242.93 | 244.00 | 240.30 | 240.90 | -1.29% | 4,730,012 |
| 2025-11-17 | 243.97 | 244.78 | 242.69 | 244.05 | -0.13% | 6,559,062 |
| 2025-11-14 | 243.92 | 245.90 | 242.15 | 244.37 | -0.39% | 6,841,554 |
| 2025-11-13 | 246.00 | 246.00 | 244.00 | 245.33 | +0.04% | 6,211,124 |
| 2025-11-12 | 242.75 | 246.30 | 242.10 | 245.22 | +1.46% | 13,152,546 |
| 2025-11-11 | 241.10 | 242.05 | 238.81 | 241.69 | +0.77% | 8,831,094 |
| 2025-11-10 | 237.44 | 241.55 | 237.02 | 239.84 | +1.42% | 8,566,758 |
| 2025-11-07 | 238.70 | 239.25 | 236.00 | 236.49 | -1.48% | 5,520,619 |
| 2025-11-06 | 240.00 | 240.62 | 238.37 | 240.05 | +0.90% | 7,141,517 |
| 2025-11-04 | 240.50 | 240.84 | 237.52 | 237.92 | -1.07% | 6,848,284 |
| 2025-11-03 | 240.67 | 241.29 | 239.50 | 240.50 | -0.07% | 4,902,693 |
| 2025-10-31 | 242.11 | 243.19 | 240.50 | 240.67 | -0.52% | 5,659,566 |
| 2025-10-30 | 242.89 | 244.77 | 240.50 | 241.92 | -0.15% | 8,344,622 |
| 2025-10-29 | 243.60 | 243.60 | 241.64 | 242.28 | -0.04% | 8,776,917 |
| 2025-10-28 | 243.66 | 244.70 | 241.40 | 242.38 | -0.63% | 8,780,789 |
| 2025-10-27 | 243.29 | 245.73 | 243.06 | 243.91 | +0.38% | 9,550,336 |
| 2025-10-24 | 245.00 | 245.88 | 242.16 | 242.98 | -0.54% | 6,803,979 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+5.17%). Schwächster Monat: Mär (-6.78%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-23
Schnelle Antworten
Wie lautet der letzte Schlusskurs von WIPRO.NS (WIPRO.NS)?
189.84 am 2026-10-23, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von WIPRO.NS?
273.10 im Hoch und 156.79 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-23.
Welches ist historisch der stärkste und der schwächste Monat von WIPRO.NS?
Historisch war der stärkste Kalendermonat von WIPRO.NS der Nov (Durchschnitt +5.17%), der schwächste der Mär (Durchschnitt -6.78%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 1005 Tageskerzen im Closelook-Datenlake.