Wipro Ltd

🏛️ インド →
234.28
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 241.25 240.67 233.21 234.28 56.5M
2025-09-25 246.22 246.22 241.00 241.76 41.9M
2025-09-24 249.00 249.00 244.38 244.76 11.5M
2025-09-23 250.17 251.70 248.87 249.76 8.4M
2025-09-22 250.00 251.72 247.51 249.99 15.3M
2025-09-19 256.98 257.26 255.00 255.94 8.9M
2025-09-18 257.00 260.00 255.88 256.82 5.1M
2025-09-17 252.98 255.50 252.98 254.03 4.3M
2025-09-16 250.97 254.30 249.79 253.75 1.9M
2025-09-15 250.57 251.29 249.33 250.97 3.0M
2025-09-12 254.99 255.70 250.80 251.72 2.6M
2025-09-11 254.97 255.31 252.00 253.86 2.9M
2025-09-10 249.79 256.75 249.79 255.56 5.1M
2025-09-09 245.45 249.39 245.16 248.83 4.4M
2025-09-08 245.00 245.26 241.70 242.01 1.6M
2025-09-05 245.70 245.89 239.80 243.03 1.7M
2025-09-04 249.00 249.00 243.85 244.22 1.6M
2025-09-03 249.52 249.63 246.80 247.82 1.2M
2025-09-02 248.11 250.80 247.28 249.32 1.1M
2025-09-01 248.01 250.44 247.53 247.94 1.0M
2025-08-29 247.41 249.48 246.21 246.76 2.1M
2025-08-28 250.29 250.41 247.12 248.72 29.9M
2025-08-26 251.55 253.00 250.06 250.57 33.0M
2025-08-25 248.50 256.00 248.50 252.24 68.1M
2025-08-22 250.88 253.39 247.15 247.60 46.8M
2025-08-21 250.65 251.20 248.69 249.41 9.5M
2025-08-20 244.83 251.50 243.80 250.12 10.7M
2025-08-19 244.00 245.59 242.85 245.17 4.3M
2025-08-18 246.00 246.18 242.67 243.86 8.2M
2025-08-14 241.21 247.10 241.21 244.69 7.9M
2025-08-13 241.40 241.66 239.30 240.28 5.4M
2025-08-12 241.80 245.60 240.39 240.74 3.8M
2025-08-11 239.20 241.30 238.60 240.89 0.9M
2025-08-08 240.81 242.23 238.90 239.08 1.0M
2025-08-07 238.20 241.99 237.58 241.49 1.2M
2025-08-06 243.62 243.62 238.38 238.78 1.4M
2025-08-05 244.26 245.86 243.19 244.41 1.0M
2025-08-04 240.51 246.00 240.51 245.34 0.7M
2025-08-01 246.00 246.40 241.00 241.45 1.4M
2025-07-31 247.70 250.40 245.30 248.25 21.5M
2025-07-30 251.75 251.75 248.90 249.50 37.8M
2025-07-29 246.70 251.85 245.90 251.35 45.3M
2025-07-28 250.70 251.75 246.60 247.15 45.5M
2025-07-25 255.40 256.85 250.25 251.55 12.5M
2025-07-24 258.15 258.60 255.50 256.55 6.3M
2025-07-23 255.65 257.30 254.10 256.70 3.5M
2025-07-22 257.70 257.70 255.05 255.35 3.2M
2025-07-21 263.40 263.40 255.90 256.60 7.4M
2025-07-18 263.00 268.00 262.20 263.40 6.7M
2025-07-17 261.00 261.75 256.00 257.95 2.6M
2025-07-16 255.50 261.85 254.90 260.70 2.4M
2025-07-15 252.00 258.40 250.90 256.20 2.2M
2025-07-14 256.60 256.60 249.65 252.40 2.7M
2025-07-11 258.25 259.35 254.95 255.55 2.8M
2025-07-10 264.95 265.60 261.45 262.20 2.2M
2025-07-09 268.75 268.75 263.80 265.60 4.2M
2025-07-08 269.95 272.00 269.25 271.10 0.8M
2025-07-07 270.60 271.55 269.40 269.75 0.6M
2025-07-04 268.40 271.70 268.40 271.10 1.0M
2025-07-03 269.30 271.50 268.00 268.20 1.2M
2025-07-02 266.90 269.95 265.80 267.80 0.7M
2025-07-01 266.30 269.50 265.25 266.25 0.5M
2025-06-30 266.71 267.50 264.92 267.03 0.7M
2025-06-27 270.50 270.60 267.36 267.89 0.9M
2025-06-26 269.59 271.53 268.01 269.29 17.8M
2025-06-25 266.96 270.60 266.96 269.69 31.6M
2025-06-24 267.50 269.95 266.25 266.43 34.1M
2025-06-23 268.25 268.25 262.70 264.54 29.7M
2025-06-20 265.00 267.82 263.50 266.57 7.1M
2025-06-19 264.00 266.80 263.02 265.79 5.1M
2025-06-18 264.19 266.40 262.52 262.79 1.9M
2025-06-17 263.39 266.16 262.94 264.30 2.6M
2025-06-16 260.65 263.95 259.62 262.89 4.5M
2025-06-13 258.58 263.70 255.41 261.20 2.5M
2025-06-12 260.90 265.00 258.11 260.61 3.3M
2025-06-11 257.50 263.39 255.67 261.01 3.5M
2025-06-10 254.51 257.70 253.74 256.31 2.2M
2025-06-09 251.76 255.39 251.46 253.55 1.6M
2025-06-06 250.08 251.92 249.06 250.84 0.9M
2025-06-05 249.30 251.55 248.75 250.08 1.1M
2025-06-04 248.99 250.78 248.46 249.24 0.7M
2025-06-03 250.00 251.34 247.23 248.10 1.1M
2025-06-02 248.36 250.50 246.80 249.85 0.7M
2025-05-30 251.08 251.33 249.60 250.31 0.6M
2025-05-29 249.35 252.07 248.70 250.97 27.3M
2025-05-28 250.61 251.20 247.50 247.70 31.7M
2025-05-27 251.19 251.57 249.00 249.53 34.3M
2025-05-26 249.46 251.50 249.00 251.06 36.5M
2025-05-23 247.16 251.68 247.01 249.03 8.0M
2025-05-22 249.74 250.83 246.40 247.59 6.2M
2025-05-21 251.69 253.62 249.78 252.26 2.6M
2025-05-20 253.51 256.10 251.18 251.65 3.8M
2025-05-19 256.11 256.11 252.34 252.90 3.3M
2025-05-16 258.03 258.03 255.38 256.11 2.5M
2025-05-15 254.90 258.55 252.65 257.70 3.9M
2025-05-14 253.30 255.50 252.74 254.79 2.1M
2025-05-13 259.28 259.28 252.27 253.07 2.7M
2025-05-12 246.28 260.00 246.28 259.28 6.0M
2025-05-09 239.00 244.00 238.97 243.11 1.6M
2025-05-08 245.00 246.76 241.00 241.92 1.4M
2025-05-07 239.37 244.98 239.24 244.65 1.2M
2025-05-06 244.82 246.25 241.94 242.24 0.9M
2025-05-05 244.80 247.77 242.90 244.28 1.9M
2025-05-02 244.00 247.61 242.41 243.59 3.9M
2025-04-30 242.85 244.75 241.00 242.45 1.2M
2025-04-29 243.40 244.90 241.05 242.95 2.7M
2025-04-28 239.75 241.95 238.90 241.40 1.5M
2025-04-25 243.15 245.65 238.10 240.60 2.7M
2025-04-24 243.95 244.25 241.05 242.90 30.3M
2025-04-23 236.10 243.95 235.00 242.75 66.4M
2025-04-22 236.55 236.85 232.55 232.85 47.7M
2025-04-21 236.00 239.25 235.10 236.55 59.4M
2025-04-17 233.70 236.10 229.50 235.65 33.8M
2025-04-16 240.00 245.90 238.85 245.10 8.8M
2025-04-15 240.60 241.90 238.50 241.40 5.7M
2025-04-11 240.00 243.70 235.75 237.15 4.2M
2025-04-09 240.00 240.00 232.20 235.10 4.4M
2025-04-08 246.60 248.05 243.00 245.80 2.1M
2025-04-07 231.00 243.40 228.30 242.40 3.2M
2025-04-04 251.70 252.50 245.10 246.65 2.6M
2025-04-03 256.95 259.40 254.10 255.25 2.4M
2025-04-02 261.90 264.50 260.75 263.45 1.1M
2025-04-01 260.00 262.00 258.45 261.35 1.2M
2025-03-28 270.20 270.40 259.90 261.65 3.0M
2025-03-27 268.25 272.55 267.85 271.25 27.9M
2025-03-26 271.10 271.10 266.00 266.45 25.2M
2025-03-25 270.95 274.30 268.95 269.90 35.0M
2025-03-24 267.00 271.75 264.25 269.20 32.3M
2025-03-21 262.45 268.45 260.20 264.55 24.1M
2025-03-20 269.25 273.65 266.85 267.50 8.8M
2025-03-19 262.85 266.40 256.90 265.85 6.6M
2025-03-18 263.00 263.55 260.80 262.60 3.1M
2025-03-17 264.30 265.45 259.55 261.00 2.4M
2025-03-13 269.60 270.60 263.35 264.30 3.0M
2025-03-12 277.00 277.05 261.50 268.20 4.8M
2025-03-11 276.50 278.75 272.70 277.85 1.9M
2025-03-10 283.40 284.70 278.85 280.25 1.5M
2025-03-07 285.25 287.45 282.60 284.15 1.8M
2025-03-06 290.15 290.15 284.00 286.00 0.9M
2025-03-05 281.00 288.00 280.35 285.65 0.9M
2025-03-04 280.00 284.80 278.25 281.70 0.6M
2025-03-03 281.60 288.30 281.60 285.50 1.0M
2025-02-28 292.00 292.00 280.00 280.80 1.2M
2025-02-27 294.60 296.25 291.65 294.60 21.4M
2025-02-25 297.50 298.25 291.85 292.70 23.9M
2025-02-24 302.90 304.00 294.95 296.75 35.7M
2025-02-21 312.85 313.20 306.30 307.50 18.6M
2025-02-20 313.30 315.75 312.25 314.30 6.7M
2025-02-19 313.00 317.90 309.95 315.45 4.3M
2025-02-18 307.45 314.20 307.45 313.65 2.7M
2025-02-17 311.50 311.50 304.50 308.00 2.6M
2025-02-14 311.85 313.70 307.05 310.60 1.2M
2025-02-13 312.50 314.40 309.30 309.90 0.8M
2025-02-12 314.15 316.10 310.15 312.45 1.1M
2025-02-11 318.70 320.50 312.45 313.60 1.1M
2025-02-10 318.40 322.30 317.50 319.70 0.8M
2025-02-07 318.50 320.65 316.45 319.80 0.3M
2025-02-06 321.00 324.80 317.30 320.10 0.8M
2025-02-05 320.80 322.75 317.05 319.45 0.8M
2025-02-04 318.85 320.45 315.50 318.35 1.0M
2025-02-03 307.65 316.10 303.00 315.65 0.8M
2025-02-01 314.45 314.45 306.70 308.10 0.6M
2025-01-31 315.90 318.00 312.50 314.30 0.7M
2025-01-30 313.05 314.95 307.85 311.15 29.7M
2025-01-29 307.70 315.80 307.45 313.80 30.9M
2025-01-28 307.45 309.45 303.75 305.05 32.4M
2025-01-27 318.35 320.40 308.70 310.10 31.8M
2025-01-24 321.00 324.00 318.15 321.40 9.2M
2025-01-23 313.90 326.00 312.15 319.65 12.2M
2025-01-22 301.75 311.95 301.40 311.05 7.2M
2025-01-21 304.00 307.15 299.75 300.25 4.9M
2025-01-20 298.10 307.20 298.10 302.70 7.1M
2025-01-17 287.50 287.55 281.00 282.00 2.6M
2025-01-16 297.90 298.00 288.20 288.85 2.4M
2025-01-15 294.45 295.50 291.20 294.05 0.7M
2025-01-14 293.55 295.45 287.80 294.50 1.5M
2025-01-13 299.70 301.10 292.15 293.55 1.3M
2025-01-10 297.00 305.30 297.00 302.35 2.0M
2025-01-09 298.55 298.55 293.45 294.25 0.8M
2025-01-08 293.65 299.80 291.65 299.20 1.2M
2025-01-07 297.80 299.20 293.10 296.50 0.8M
2025-01-06 297.55 299.75 293.40 296.55 1.0M
2025-01-03 304.90 305.10 296.10 296.45 1.3M
2025-01-02 301.60 307.20 300.00 306.25 0.7M
2025-01-01 303.95 306.10 302.40 303.65 0.4M