NYSE • USD
Wipro Limited (WIT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.30 | 5.38 | 5.22 | 5.25 | 5.25 | 6,377,300 |
| Apr 18, 2024 | 5.18 | 5.24 | 5.16 | 5.16 | 5.16 | 3,592,100 |
| Apr 17, 2024 | 5.27 | 5.30 | 5.25 | 5.25 | 5.25 | 2,227,300 |
| Apr 16, 2024 | 5.27 | 5.31 | 5.26 | 5.26 | 5.26 | 2,383,700 |
| Apr 15, 2024 | 5.46 | 5.47 | 5.31 | 5.32 | 5.32 | 5,864,000 |
| Apr 12, 2024 | 5.51 | 5.54 | 5.43 | 5.46 | 5.46 | 4,547,900 |
| Apr 11, 2024 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | 3,606,100 |
| Apr 10, 2024 | 5.64 | 5.67 | 5.56 | 5.57 | 5.57 | 4,431,700 |
| Apr 9, 2024 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 3,851,700 |
| Apr 8, 2024 | 5.70 | 5.70 | 5.58 | 5.62 | 5.62 | 6,632,200 |
| Apr 5, 2024 | 5.71 | 5.79 | 5.70 | 5.76 | 5.76 | 2,597,300 |
| Apr 4, 2024 | 5.76 | 5.82 | 5.71 | 5.75 | 5.75 | 4,717,100 |
| Apr 3, 2024 | 5.63 | 5.73 | 5.63 | 5.69 | 5.69 | 5,746,900 |
| Apr 2, 2024 | 5.57 | 5.69 | 5.57 | 5.61 | 5.61 | 4,528,000 |
| Apr 1, 2024 | 5.76 | 5.77 | 5.64 | 5.66 | 5.66 | 1,727,300 |
| Mar 28, 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 2,336,800 |
| Mar 27, 2024 | 5.64 | 5.70 | 5.63 | 5.70 | 5.70 | 2,826,600 |
| Mar 26, 2024 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 1,747,900 |
| Mar 25, 2024 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | 2,641,600 |
| Mar 22, 2024 | 5.80 | 5.83 | 5.61 | 5.65 | 5.65 | 5,138,200 |
| Mar 21, 2024 | 5.87 | 5.90 | 5.79 | 5.84 | 5.84 | 3,984,600 |
| Mar 20, 2024 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | 1,721,700 |
| Mar 19, 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 2,674,400 |
| Mar 18, 2024 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | 1,302,100 |
| Mar 15, 2024 | 6.13 | 6.14 | 6.11 | 6.13 | 6.13 | 2,879,600 |
| Mar 14, 2024 | 6.20 | 6.21 | 6.10 | 6.10 | 6.10 | 2,598,400 |
| Mar 13, 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | 1,512,900 |
| Mar 12, 2024 | 6.10 | 6.18 | 6.09 | 6.17 | 6.17 | 1,948,000 |
| Mar 11, 2024 | 6.15 | 6.17 | 6.13 | 6.13 | 6.13 | 1,482,100 |
| Mar 8, 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 1,982,100 |
| Mar 7, 2024 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | 1,865,600 |
| Mar 6, 2024 | 6.15 | 6.17 | 6.10 | 6.10 | 6.10 | 2,605,800 |
| Mar 5, 2024 | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | 1,766,100 |
| Mar 4, 2024 | 6.20 | 6.27 | 6.18 | 6.25 | 6.25 | 1,436,600 |
| Mar 1, 2024 | 6.20 | 6.23 | 6.18 | 6.21 | 6.21 | 954,600 |
| Feb 29, 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.19 | 1,050,600 |
| Feb 28, 2024 | 6.18 | 6.19 | 6.13 | 6.16 | 6.16 | 1,323,600 |
| Feb 27, 2024 | 6.31 | 6.36 | 6.30 | 6.30 | 6.30 | 823,300 |
| Feb 26, 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | 955,800 |
| Feb 23, 2024 | 6.35 | 6.38 | 6.33 | 6.35 | 6.35 | 1,119,100 |
| Feb 22, 2024 | 6.29 | 6.34 | 6.27 | 6.32 | 6.32 | 1,547,300 |
| Feb 21, 2024 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | 1,552,600 |
| Feb 20, 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 5,343,500 |
| Feb 16, 2024 | 6.40 | 6.45 | 6.32 | 6.43 | 6.43 | 3,672,600 |
| Feb 15, 2024 | 6.14 | 6.21 | 6.14 | 6.18 | 6.18 | 954,000 |
| Feb 14, 2024 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 1,659,500 |
| Feb 13, 2024 | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | 1,976,000 |
| Feb 12, 2024 | 5.97 | 6.01 | 5.96 | 5.98 | 5.98 | 1,396,300 |
| Feb 9, 2024 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | 691,400 |
| Feb 8, 2024 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | 682,600 |
| Feb 7, 2024 | 5.90 | 5.92 | 5.86 | 5.90 | 5.90 | 2,037,400 |
| Feb 6, 2024 | 5.96 | 6.01 | 5.93 | 5.94 | 5.94 | 2,715,400 |
| Feb 5, 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.77 | 1,919,500 |
| Feb 2, 2024 | 5.77 | 5.78 | 5.72 | 5.77 | 5.77 | 2,632,800 |
| Feb 1, 2024 | 5.66 | 5.70 | 5.63 | 5.70 | 5.70 | 1,714,400 |
| Jan 31, 2024 | 5.69 | 5.74 | 5.66 | 5.66 | 5.66 | 2,248,600 |
| Jan 30, 2024 | 5.70 | 5.71 | 5.61 | 5.65 | 5.65 | 1,939,400 |
| Jan 29, 2024 | 5.75 | 5.75 | 5.68 | 5.73 | 5.73 | 1,495,200 |
| Jan 26, 2024 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 2,427,600 |
| Jan 25, 2024 | 5.67 | 5.73 | 5.66 | 5.73 | 5.73 | 2,163,100 |
| Jan 24, 2024 | 5.80 | 5.80 | 5.74 | 5.75 | 5.75 | 2,166,600 |
| Jan 23, 2024 | 0.01 Dividend | |||||
| Jan 23, 2024 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | 2,710,400 |
| Jan 22, 2024 | 5.75 | 5.79 | 5.72 | 5.75 | 5.74 | 2,507,300 |
| Jan 19, 2024 | 5.78 | 5.79 | 5.75 | 5.78 | 5.77 | 3,483,900 |
| Jan 18, 2024 | 5.81 | 5.83 | 5.70 | 5.78 | 5.77 | 3,351,300 |
| Jan 17, 2024 | 5.74 | 5.76 | 5.68 | 5.69 | 5.68 | 4,692,000 |
| Jan 16, 2024 | 5.83 | 5.86 | 5.73 | 5.75 | 5.74 | 5,490,100 |
| Jan 12, 2024 | 5.89 | 6.39 | 5.86 | 6.28 | 6.27 | 15,246,900 |
| Jan 11, 2024 | 5.36 | 5.39 | 5.32 | 5.37 | 5.36 | 2,780,500 |
| Jan 10, 2024 | 5.38 | 5.44 | 5.37 | 5.38 | 5.37 | 3,090,600 |
| Jan 9, 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.35 | 2,029,000 |
| Jan 8, 2024 | 5.35 | 5.45 | 5.33 | 5.43 | 5.42 | 2,820,300 |
| Jan 5, 2024 | 5.39 | 5.43 | 5.38 | 5.42 | 5.41 | 2,669,400 |
| Jan 4, 2024 | 5.33 | 5.38 | 5.32 | 5.35 | 5.34 | 1,427,600 |
| Jan 3, 2024 | 5.38 | 5.39 | 5.32 | 5.36 | 5.35 | 4,693,100 |
| Jan 2, 2024 | 5.52 | 5.55 | 5.47 | 5.47 | 5.46 | 3,419,800 |
| Dec 29, 2023 | 5.59 | 5.60 | 5.54 | 5.57 | 5.56 | 1,547,500 |
| Dec 28, 2023 | 5.55 | 5.58 | 5.54 | 5.57 | 5.56 | 1,300,000 |
| Dec 27, 2023 | 5.51 | 5.57 | 5.49 | 5.57 | 5.56 | 1,245,200 |
| Dec 26, 2023 | 5.58 | 5.58 | 5.47 | 5.51 | 5.50 | 1,095,000 |
| Dec 22, 2023 | 5.47 | 5.49 | 5.39 | 5.43 | 5.42 | 3,492,500 |
| Dec 21, 2023 | 5.18 | 5.20 | 5.14 | 5.20 | 5.19 | 1,834,500 |
| Dec 20, 2023 | 5.15 | 5.24 | 5.12 | 5.16 | 5.15 | 1,806,200 |
| Dec 19, 2023 | 5.20 | 5.30 | 5.20 | 5.26 | 5.25 | 1,382,300 |
| Dec 18, 2023 | 5.29 | 5.32 | 5.26 | 5.31 | 5.30 | 1,325,800 |
| Dec 15, 2023 | 5.27 | 5.29 | 5.24 | 5.28 | 5.27 | 2,223,800 |
| Dec 14, 2023 | 5.10 | 5.21 | 5.10 | 5.20 | 5.19 | 1,723,700 |
| Dec 13, 2023 | 4.99 | 5.06 | 4.96 | 5.04 | 5.03 | 1,583,700 |
| Dec 12, 2023 | 4.98 | 5.00 | 4.95 | 4.99 | 4.98 | 1,573,400 |
| Dec 11, 2023 | 4.96 | 4.99 | 4.91 | 4.95 | 4.94 | 1,748,800 |
| Dec 8, 2023 | 5.01 | 5.05 | 5.00 | 5.01 | 5.00 | 2,027,800 |
| Dec 7, 2023 | 4.97 | 4.99 | 4.95 | 4.98 | 4.97 | 1,195,500 |
| Dec 6, 2023 | 4.97 | 4.99 | 4.95 | 4.97 | 4.96 | 1,536,100 |
| Dec 5, 2023 | 4.80 | 4.82 | 4.78 | 4.80 | 4.79 | 811,600 |
| Dec 4, 2023 | 4.83 | 4.85 | 4.82 | 4.82 | 4.81 | 1,772,600 |
| Dec 1, 2023 | 4.82 | 4.89 | 4.81 | 4.88 | 4.87 | 1,033,200 |
| Nov 30, 2023 | 4.86 | 4.88 | 4.83 | 4.85 | 4.84 | 2,001,500 |
| Nov 29, 2023 | 4.81 | 4.84 | 4.78 | 4.79 | 4.78 | 1,365,200 |
| Nov 28, 2023 | 4.68 | 4.73 | 4.68 | 4.73 | 4.72 | 1,344,600 |
| Nov 27, 2023 | 4.70 | 4.72 | 4.68 | 4.69 | 4.68 | 1,182,900 |
| Nov 24, 2023 | 4.71 | 4.71 | 4.67 | 4.70 | 4.69 | 794,200 |
| Nov 22, 2023 | 4.74 | 4.78 | 4.74 | 4.75 | 4.74 | 957,300 |
| Nov 21, 2023 | 4.75 | 4.76 | 4.73 | 4.76 | 4.75 | 918,600 |
| Nov 20, 2023 | 4.73 | 4.76 | 4.69 | 4.75 | 4.74 | 1,699,200 |
| Nov 17, 2023 | 4.70 | 4.72 | 4.69 | 4.72 | 4.71 | 1,164,900 |
| Nov 16, 2023 | 4.73 | 4.75 | 4.67 | 4.68 | 4.67 | 2,518,600 |
| Nov 15, 2023 | 4.63 | 4.69 | 4.63 | 4.68 | 4.67 | 1,608,500 |
| Nov 14, 2023 | 4.57 | 4.62 | 4.54 | 4.61 | 4.60 | 1,335,800 |
| Nov 13, 2023 | 4.53 | 4.55 | 4.50 | 4.52 | 4.51 | 1,203,200 |
| Nov 10, 2023 | 4.50 | 4.55 | 4.49 | 4.55 | 4.54 | 1,125,200 |
| Nov 9, 2023 | 4.55 | 4.59 | 4.49 | 4.51 | 4.50 | 2,391,500 |
| Nov 8, 2023 | 4.58 | 4.58 | 4.56 | 4.57 | 4.56 | 1,008,900 |
| Nov 7, 2023 | 4.58 | 4.61 | 4.56 | 4.58 | 4.57 | 1,811,400 |
| Nov 6, 2023 | 4.62 | 4.62 | 4.57 | 4.60 | 4.59 | 960,800 |
| Nov 3, 2023 | 4.58 | 4.66 | 4.58 | 4.62 | 4.61 | 1,238,900 |
| Nov 2, 2023 | 4.58 | 4.61 | 4.58 | 4.60 | 4.59 | 1,658,400 |
| Nov 1, 2023 | 4.54 | 4.56 | 4.51 | 4.54 | 4.53 | 2,122,700 |
| Oct 31, 2023 | 4.52 | 4.59 | 4.52 | 4.55 | 4.54 | 1,549,700 |
| Oct 30, 2023 | 4.54 | 4.56 | 4.52 | 4.54 | 4.53 | 824,600 |
| Oct 27, 2023 | 4.52 | 4.54 | 4.51 | 4.51 | 4.50 | 1,290,500 |
| Oct 26, 2023 | 4.52 | 4.55 | 4.48 | 4.48 | 4.47 | 2,327,800 |
| Oct 25, 2023 | 4.52 | 4.56 | 4.52 | 4.54 | 4.53 | 1,649,700 |
| Oct 24, 2023 | 4.57 | 4.60 | 4.53 | 4.55 | 4.54 | 3,665,000 |
| Oct 23, 2023 | 4.53 | 4.60 | 4.53 | 4.54 | 4.53 | 1,830,900 |
| Oct 20, 2023 | 4.62 | 4.65 | 4.61 | 4.61 | 4.60 | 1,621,500 |
| Oct 19, 2023 | 4.70 | 4.73 | 4.66 | 4.67 | 4.66 | 1,882,400 |
| Oct 18, 2023 | 4.76 | 4.84 | 4.71 | 4.72 | 4.71 | 3,137,000 |
| Oct 17, 2023 | 4.93 | 4.94 | 4.87 | 4.88 | 4.87 | 1,301,400 |
| Oct 16, 2023 | 4.87 | 4.94 | 4.86 | 4.91 | 4.90 | 1,639,400 |
| Oct 13, 2023 | 4.88 | 4.91 | 4.84 | 4.86 | 4.85 | 1,978,200 |
| Oct 12, 2023 | 4.96 | 4.97 | 4.83 | 4.86 | 4.85 | 1,893,400 |
| Oct 11, 2023 | 5.05 | 5.06 | 5.00 | 5.02 | 5.01 | 2,025,300 |
| Oct 10, 2023 | 4.88 | 4.93 | 4.88 | 4.90 | 4.89 | 982,700 |
| Oct 9, 2023 | 4.88 | 4.89 | 4.84 | 4.88 | 4.87 | 646,500 |
| Oct 6, 2023 | 4.87 | 4.96 | 4.87 | 4.94 | 4.93 | 750,700 |
| Oct 5, 2023 | 4.88 | 4.89 | 4.85 | 4.88 | 4.87 | 559,800 |
| Oct 4, 2023 | 4.82 | 4.89 | 4.82 | 4.88 | 4.87 | 1,048,200 |
| Oct 3, 2023 | 4.83 | 4.88 | 4.81 | 4.82 | 4.81 | 740,000 |
| Oct 2, 2023 | 4.87 | 4.88 | 4.82 | 4.84 | 4.83 | 1,132,400 |
| Sep 29, 2023 | 4.91 | 4.92 | 4.84 | 4.84 | 4.83 | 2,221,700 |
| Sep 28, 2023 | 4.85 | 4.87 | 4.79 | 4.85 | 4.84 | 2,061,200 |
| Sep 27, 2023 | 4.98 | 5.00 | 4.93 | 4.95 | 4.94 | 2,308,100 |
| Sep 26, 2023 | 4.94 | 4.95 | 4.88 | 4.88 | 4.87 | 634,100 |
| Sep 25, 2023 | 4.98 | 4.98 | 4.95 | 4.96 | 4.95 | 1,003,800 |
| Sep 22, 2023 | 5.01 | 5.03 | 5.00 | 5.02 | 5.01 | 999,800 |
| Sep 21, 2023 | 5.13 | 5.14 | 5.08 | 5.08 | 5.07 | 1,116,400 |
| Sep 20, 2023 | 5.17 | 5.23 | 5.17 | 5.18 | 5.17 | 981,700 |
| Sep 19, 2023 | 5.22 | 5.23 | 5.17 | 5.20 | 5.19 | 947,400 |
| Sep 18, 2023 | 5.21 | 5.24 | 5.20 | 5.22 | 5.21 | 917,800 |
| Sep 15, 2023 | 5.30 | 5.31 | 5.22 | 5.22 | 5.21 | 3,095,700 |
| Sep 14, 2023 | 5.23 | 5.30 | 5.23 | 5.29 | 5.28 | 995,600 |
| Sep 13, 2023 | 5.22 | 5.26 | 5.22 | 5.24 | 5.23 | 1,267,200 |
| Sep 12, 2023 | 5.23 | 5.24 | 5.19 | 5.21 | 5.20 | 2,011,300 |
| Sep 11, 2023 | 5.23 | 5.27 | 5.22 | 5.25 | 5.24 | 1,245,400 |
| Sep 8, 2023 | 5.14 | 5.20 | 5.13 | 5.19 | 5.18 | 852,900 |
| Sep 7, 2023 | 5.15 | 5.17 | 5.14 | 5.16 | 5.15 | 1,301,300 |
| Sep 6, 2023 | 5.14 | 5.16 | 5.12 | 5.12 | 5.11 | 1,348,400 |
| Sep 5, 2023 | 5.18 | 5.21 | 5.16 | 5.18 | 5.17 | 2,101,800 |
| Sep 1, 2023 | 5.04 | 5.06 | 5.01 | 5.04 | 5.03 | 1,039,300 |
| Aug 31, 2023 | 4.94 | 4.98 | 4.88 | 4.89 | 4.88 | 3,422,600 |
| Aug 30, 2023 | 4.95 | 4.99 | 4.91 | 4.94 | 4.93 | 2,439,000 |
| Aug 29, 2023 | 4.95 | 5.00 | 4.95 | 4.99 | 4.98 | 763,100 |
| Aug 28, 2023 | 4.96 | 4.99 | 4.96 | 4.97 | 4.96 | 974,600 |
| Aug 25, 2023 | 4.94 | 4.99 | 4.93 | 4.98 | 4.97 | 1,233,500 |
| Aug 24, 2023 | 4.99 | 5.02 | 4.95 | 4.95 | 4.94 | 1,650,800 |
| Aug 23, 2023 | 5.00 | 5.09 | 5.00 | 5.09 | 5.08 | 1,396,700 |
| Aug 22, 2023 | 4.96 | 5.00 | 4.96 | 4.99 | 4.98 | 1,544,200 |
| Aug 21, 2023 | 4.96 | 4.99 | 4.95 | 4.98 | 4.97 | 472,000 |
| Aug 18, 2023 | 4.89 | 4.95 | 4.89 | 4.94 | 4.93 | 1,534,000 |
| Aug 17, 2023 | 4.98 | 5.00 | 4.97 | 4.98 | 4.97 | 1,537,700 |
| Aug 16, 2023 | 4.98 | 5.04 | 4.97 | 5.00 | 4.99 | 2,203,300 |
| Aug 15, 2023 | 4.97 | 5.00 | 4.96 | 4.98 | 4.97 | 1,094,500 |
| Aug 14, 2023 | 4.96 | 4.98 | 4.94 | 4.98 | 4.97 | 984,900 |
| Aug 11, 2023 | 4.93 | 4.98 | 4.93 | 4.97 | 4.96 | 1,807,900 |
| Aug 10, 2023 | 5.03 | 5.05 | 5.01 | 5.02 | 5.01 | 1,324,100 |
| Aug 9, 2023 | 4.98 | 5.02 | 4.98 | 5.00 | 4.99 | 909,800 |
| Aug 8, 2023 | 4.97 | 4.99 | 4.93 | 4.98 | 4.97 | 1,536,800 |
| Aug 7, 2023 | 4.97 | 4.97 | 4.91 | 4.94 | 4.93 | 838,000 |
| Aug 4, 2023 | 4.92 | 4.95 | 4.90 | 4.90 | 4.89 | 1,321,700 |
| Aug 3, 2023 | 4.81 | 4.83 | 4.79 | 4.81 | 4.80 | 890,700 |
| Aug 2, 2023 | 4.84 | 4.85 | 4.81 | 4.85 | 4.84 | 1,362,800 |
| Aug 1, 2023 | 4.91 | 4.94 | 4.91 | 4.93 | 4.92 | 1,095,900 |
| Jul 31, 2023 | 4.90 | 4.93 | 4.89 | 4.89 | 4.88 | 1,139,100 |
| Jul 28, 2023 | 4.85 | 4.87 | 4.83 | 4.84 | 4.83 | 921,400 |
| Jul 27, 2023 | 4.89 | 4.92 | 4.86 | 4.87 | 4.86 | 2,015,200 |
| Jul 26, 2023 | 4.90 | 4.93 | 4.89 | 4.91 | 4.90 | 1,720,900 |
| Jul 25, 2023 | 4.88 | 4.92 | 4.88 | 4.91 | 4.90 | 1,038,500 |
| Jul 24, 2023 | 4.92 | 4.93 | 4.89 | 4.90 | 4.89 | 660,200 |
| Jul 21, 2023 | 4.91 | 4.97 | 4.91 | 4.95 | 4.94 | 2,782,700 |
| Jul 20, 2023 | 4.94 | 4.97 | 4.83 | 4.91 | 4.90 | 4,810,400 |
| Jul 19, 2023 | 5.09 | 5.12 | 5.08 | 5.11 | 5.10 | 2,513,600 |
| Jul 18, 2023 | 5.05 | 5.10 | 5.04 | 5.09 | 5.08 | 1,817,000 |
| Jul 17, 2023 | 5.00 | 5.08 | 5.00 | 5.05 | 5.04 | 2,238,600 |
| Jul 14, 2023 | 4.87 | 4.96 | 4.87 | 4.92 | 4.91 | 3,450,700 |
| Jul 13, 2023 | 4.75 | 4.81 | 4.74 | 4.80 | 4.79 | 3,235,200 |
| Jul 12, 2023 | 4.72 | 4.76 | 4.72 | 4.74 | 4.73 | 823,300 |
| Jul 11, 2023 | 4.69 | 4.71 | 4.69 | 4.70 | 4.69 | 1,461,600 |
| Jul 10, 2023 | 4.70 | 4.71 | 4.67 | 4.68 | 4.67 | 2,083,500 |
| Jul 7, 2023 | 4.74 | 4.78 | 4.74 | 4.75 | 4.74 | 1,748,400 |
| Jul 6, 2023 | 4.77 | 4.78 | 4.74 | 4.76 | 4.75 | 2,416,600 |
| Jul 5, 2023 | 4.78 | 4.79 | 4.75 | 4.77 | 4.76 | 1,622,700 |
| Jul 3, 2023 | 4.80 | 4.80 | 4.77 | 4.79 | 4.78 | 1,343,000 |
| Jun 30, 2023 | 4.75 | 4.77 | 4.72 | 4.72 | 4.71 | 2,188,300 |
| Jun 29, 2023 | 4.66 | 4.70 | 4.66 | 4.70 | 4.69 | 1,722,800 |
| Jun 28, 2023 | 4.63 | 4.67 | 4.62 | 4.67 | 4.66 | 1,217,300 |
| Jun 27, 2023 | 4.63 | 4.65 | 4.60 | 4.65 | 4.64 | 1,058,700 |
| Jun 26, 2023 | 4.59 | 4.64 | 4.59 | 4.63 | 4.62 | 1,641,500 |
| Jun 23, 2023 | 4.58 | 4.59 | 4.56 | 4.57 | 4.56 | 1,096,900 |
| Jun 22, 2023 | 4.57 | 4.63 | 4.55 | 4.63 | 4.62 | 2,005,500 |
| Jun 21, 2023 | 4.65 | 4.65 | 4.57 | 4.62 | 4.61 | 1,673,200 |
| Jun 20, 2023 | 4.65 | 4.71 | 4.62 | 4.63 | 4.62 | 3,139,000 |
| Jun 16, 2023 | 4.61 | 4.67 | 4.60 | 4.67 | 4.66 | 3,247,100 |
| Jun 15, 2023 | 4.63 | 4.71 | 4.62 | 4.70 | 4.69 | 3,229,000 |
| Jun 14, 2023 | 4.74 | 4.77 | 4.68 | 4.71 | 4.70 | 2,853,500 |
| Jun 13, 2023 | 4.74 | 4.76 | 4.72 | 4.73 | 4.72 | 2,194,600 |
| Jun 12, 2023 | 4.74 | 4.77 | 4.72 | 4.76 | 4.75 | 2,863,900 |
| Jun 9, 2023 | 4.73 | 4.78 | 4.72 | 4.76 | 4.75 | 1,248,400 |
| Jun 8, 2023 | 4.82 | 4.82 | 4.75 | 4.76 | 4.75 | 1,523,000 |
| Jun 7, 2023 | 4.85 | 4.87 | 4.83 | 4.85 | 4.84 | 1,572,000 |
| Jun 6, 2023 | 4.75 | 4.83 | 4.75 | 4.82 | 4.81 | 964,200 |
| Jun 5, 2023 | 4.87 | 4.88 | 4.79 | 4.82 | 4.81 | 1,817,300 |
| Jun 2, 2023 | 4.87 | 4.95 | 4.87 | 4.95 | 4.94 | 3,334,500 |
| Jun 1, 2023 | 4.92 | 4.95 | 4.88 | 4.93 | 4.92 | 1,454,100 |
| May 31, 2023 | 4.83 | 4.89 | 4.83 | 4.88 | 4.87 | 2,298,000 |
| May 30, 2023 | 4.87 | 4.87 | 4.81 | 4.82 | 4.81 | 1,328,200 |
| May 26, 2023 | 4.80 | 4.87 | 4.80 | 4.86 | 4.85 | 1,399,700 |
| May 25, 2023 | 4.72 | 4.74 | 4.69 | 4.73 | 4.72 | 1,393,200 |
| May 24, 2023 | 4.72 | 4.75 | 4.71 | 4.74 | 4.73 | 2,192,900 |
| May 23, 2023 | 4.75 | 4.76 | 4.69 | 4.71 | 4.70 | 1,589,600 |
| May 22, 2023 | 4.77 | 4.79 | 4.76 | 4.78 | 4.77 | 1,130,900 |
| May 19, 2023 | 4.67 | 4.70 | 4.65 | 4.66 | 4.65 | 1,612,800 |
| May 18, 2023 | 4.60 | 4.65 | 4.59 | 4.64 | 4.63 | 1,198,200 |
| May 17, 2023 | 4.61 | 4.65 | 4.59 | 4.65 | 4.64 | 1,627,900 |
| May 16, 2023 | 4.69 | 4.70 | 4.65 | 4.66 | 4.65 | 1,077,400 |
| May 15, 2023 | 4.67 | 4.71 | 4.65 | 4.71 | 4.70 | 1,538,200 |
| May 12, 2023 | 4.63 | 4.66 | 4.63 | 4.64 | 4.63 | 1,006,600 |
| May 11, 2023 | 4.64 | 4.66 | 4.62 | 4.66 | 4.65 | 1,209,900 |
| May 10, 2023 | 4.66 | 4.67 | 4.63 | 4.66 | 4.65 | 1,690,800 |
| May 9, 2023 | 4.61 | 4.65 | 4.60 | 4.65 | 4.64 | 1,425,100 |
| May 8, 2023 | 4.62 | 4.65 | 4.62 | 4.62 | 4.61 | 860,500 |
| May 5, 2023 | 4.60 | 4.63 | 4.60 | 4.63 | 4.62 | 1,590,400 |
| May 4, 2023 | 4.66 | 4.67 | 4.62 | 4.64 | 4.63 | 2,928,900 |
| May 3, 2023 | 4.69 | 4.72 | 4.65 | 4.66 | 4.65 | 2,122,300 |
| May 2, 2023 | 4.74 | 4.75 | 4.70 | 4.73 | 4.72 | 1,910,300 |
| May 1, 2023 | 4.68 | 4.77 | 4.68 | 4.74 | 4.73 | 2,566,700 |
| Apr 28, 2023 | 4.70 | 4.71 | 4.64 | 4.70 | 4.69 | 2,437,900 |
| Apr 27, 2023 | 4.68 | 4.69 | 4.62 | 4.69 | 4.68 | 1,829,800 |
| Apr 26, 2023 | 4.49 | 4.51 | 4.49 | 4.51 | 4.50 | 1,742,200 |
| Apr 25, 2023 | 4.51 | 4.53 | 4.47 | 4.47 | 4.46 | 1,261,900 |
| Apr 24, 2023 | 4.55 | 4.59 | 4.55 | 4.57 | 4.56 | 3,199,600 |
| Apr 21, 2023 | 4.45 | 4.46 | 4.41 | 4.41 | 4.40 | 2,166,300 |
| Apr 20, 2023 | 4.35 | 4.43 | 4.35 | 4.42 | 4.41 | 2,461,700 |
Related Tickers
INFY Infosys Limited
16.81
+1.82%
CTSH Cognizant Technology Solutions Corporation
67.44
+0.46%
TCS.NS Tata Consultancy Services Limited
3,826.20
-0.93%
INFY.NS Infosys Limited
1,411.25
-0.56%
HCLTECH.NS HCL Technologies Limited
1,447.50
-1.32%
WNS WNS (Holdings) Limited
47.85
+2.93%
IT Gartner, Inc.
440.38
-2.05%
TECHM.NS Tech Mahindra Limited
1,193.65
+1.19%
CLVT Clarivate Plc
6.99
+0.58%
GIB CGI Inc.
104.01
+0.11%