Wipro Ltd (WIPR)

WIPR
🏛️ インド →
239.64
最終更新: 2025-09-29
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
2023-12-29 235.48 237.68 233.05 235.65 16.0M
2023-12-28 236.28 238.70 233.83 234.73 16.8M
2023-12-27 234.25 237.70 232.05 235.48 25.3M
2023-12-26 227.00 237.90 224.18 235.05 54.6M
2023-12-22 217.65 233.15 217.00 231.33 46.1M
2023-12-21 214.45 218.25 213.60 217.00 10.7M
2023-12-20 221.00 224.75 214.68 215.98 26.4M
2023-12-19 222.80 223.68 217.50 219.35 16.1M
2023-12-18 223.00 226.75 221.00 222.63 20.2M
2023-12-15 218.03 224.75 216.75 223.28 41.6M
2023-12-14 211.75 218.00 211.63 217.20 24.7M
2023-12-13 211.78 212.15 207.50 209.83 9.7M
2023-12-12 210.35 213.95 210.08 211.10 11.9M
2023-12-11 210.00 211.10 208.63 210.30 10.1M
2023-12-08 209.40 212.25 207.50 211.30 15.5M
2023-12-07 210.00 210.75 208.33 209.13 11.3M
2023-12-06 203.38 210.20 202.98 209.38 22.1M
2023-12-05 203.70 204.50 201.05 202.18 11.2M
2023-12-04 206.35 206.50 203.38 203.73 10.7M
2023-12-01 206.88 206.88 203.25 203.83 9.8M
2023-11-30 203.48 207.25 202.03 206.53 19.8M
2023-11-29 199.00 204.28 199.00 203.13 15.5M
2023-11-28 198.50 199.38 196.55 198.43 8.1M
2023-11-24 201.25 201.75 197.78 198.00 6.3M
2023-11-23 200.25 202.50 200.25 201.25 9.7M
2023-11-22 201.25 201.30 199.55 200.13 5.3M
2023-11-21 201.30 201.30 200.03 200.33 5.4M
2023-11-20 196.60 200.55 196.60 200.10 8.6M
2023-11-17 199.00 199.50 197.25 197.70 7.9M
2023-11-16 195.83 199.75 194.65 198.55 13.8M
2023-11-15 192.78 196.13 192.13 195.83 10.8M
2023-11-13 191.30 191.45 190.00 190.83 3.6M
2023-11-12 191.70 191.70 190.72 191.22 2.0M
2023-11-10 190.15 190.90 188.50 189.65 10.7M
2023-11-09 191.50 192.00 189.85 190.43 9.2M
2023-11-08 192.30 192.93 190.75 191.10 7.1M
2023-11-07 192.45 193.50 191.43 191.65 5.7M
2023-11-06 193.00 193.23 191.50 192.33 4.9M
2023-11-03 193.00 193.35 191.33 191.78 5.3M
2023-11-02 191.90 192.58 191.05 191.83 4.7M
2023-11-01 191.93 192.78 190.08 190.48 4.2M
2023-10-31 191.60 192.05 189.58 190.90 6.2M
2023-10-30 192.00 192.18 190.20 191.00 4.7M
2023-10-27 189.53 192.18 189.53 191.18 6.2M
2023-10-26 189.40 190.28 187.53 189.13 11.0M
2023-10-25 192.20 193.85 190.55 190.93 6.7M
2023-10-23 195.43 196.50 191.10 191.58 8.8M
2023-10-20 197.53 198.03 195.50 195.93 8.4M
2023-10-19 195.98 198.38 195.05 197.65 25.6M
2023-10-18 204.50 206.83 203.50 203.73 4.9M
2023-10-17 205.85 206.93 205.53 205.70 6.0M
2023-10-16 205.50 205.95 204.08 205.10 5.3M
2023-10-13 205.95 207.20 204.53 205.53 10.9M
2023-10-12 210.88 210.95 207.35 208.55 10.2M
2023-10-11 204.50 211.98 204.50 210.58 19.1M
2023-10-10 203.20 204.38 203.10 203.88 5.1M
2023-10-09 202.10 205.50 201.70 202.80 6.0M
2023-10-06 204.00 204.90 203.48 203.93 6.4M
2023-10-05 203.98 205.20 202.50 203.40 8.1M
2023-10-04 201.35 202.73 200.33 202.45 6.9M
2023-10-03 203.23 204.05 201.80 202.73 5.7M
2023-09-29 202.50 204.63 200.75 203.03 12.8M
2023-09-28 208.25 208.25 202.00 202.68 16.9M
2023-09-27 206.13 208.28 205.15 207.83 7.8M
2023-09-26 208.40 208.40 205.85 206.45 6.5M
2023-09-25 209.25 209.88 206.00 207.05 9.3M
2023-09-22 212.20 213.38 208.30 209.25 19.8M
2023-09-21 214.95 215.63 211.53 214.48 8.9M
2023-09-20 217.13 218.43 214.53 215.05 9.1M
2023-09-18 220.53 220.53 217.60 218.05 6.0M
2023-09-15 219.90 221.88 219.13 220.53 19.8M
2023-09-14 219.20 221.63 217.65 218.23 14.9M
2023-09-13 217.48 218.98 215.75 217.85 7.4M
2023-09-12 218.55 220.75 213.45 217.50 14.5M
2023-09-11 216.50 218.75 215.05 217.43 8.3M
2023-09-08 216.73 216.73 214.65 215.00 5.7M
2023-09-07 214.98 216.85 213.38 216.43 9.3M
2023-09-06 216.88 217.78 212.95 214.65 13.5M
2023-09-05 217.90 218.75 215.15 215.93 18.0M
2023-09-04 209.00 218.25 208.00 217.05 27.6M
2023-09-01 203.98 208.88 203.75 208.18 8.5M
2023-08-31 204.00 205.00 203.23 204.20 22.1M
2023-08-30 205.00 205.10 203.33 203.60 4.0M
2023-08-29 204.83 205.95 203.55 204.05 4.0M
2023-08-28 205.73 206.23 203.83 204.03 3.4M
2023-08-25 205.00 205.65 203.55 204.85 6.6M
2023-08-24 209.38 210.00 206.00 206.35 5.8M
2023-08-23 208.63 208.98 207.30 207.63 6.1M
2023-08-22 207.50 209.05 206.38 208.55 6.4M
2023-08-21 205.90 208.68 205.83 207.30 7.3M
2023-08-18 207.53 208.18 204.00 205.85 10.6M
2023-08-17 209.33 210.20 207.25 208.78 6.3M
2023-08-16 207.08 210.10 207.00 209.33 8.1M
2023-08-14 206.63 208.10 204.75 207.58 5.8M
2023-08-11 209.33 211.08 206.18 206.53 7.6M
2023-08-10 208.55 210.40 207.78 209.33 9.9M
2023-08-09 207.75 209.25 206.28 208.90 9.3M
2023-08-08 206.20 208.75 204.98 208.18 15.7M
2023-08-07 204.98 206.50 204.03 205.58 8.8M
2023-08-04 200.43 205.00 200.15 204.43 12.5M
2023-08-03 201.00 201.00 198.53 199.83 6.8M
2023-08-02 202.95 202.95 199.50 201.40 5.4M
2023-08-01 202.75 204.00 202.03 203.48 7.2M
2023-07-31 199.88 203.00 199.48 202.53 6.8M
2023-07-28 200.53 201.43 198.28 199.38 6.8M
2023-07-27 202.00 203.30 199.50 199.98 8.9M
2023-07-26 201.75 201.80 200.70 201.38 5.3M
2023-07-25 202.75 202.75 200.00 200.20 6.5M
2023-07-24 203.15 204.00 201.75 202.03 6.8M
2023-07-21 202.50 207.18 200.50 202.35 23.5M
2023-07-20 209.25 210.00 207.33 208.83 8.3M
2023-07-19 210.00 210.50 207.08 208.98 10.8M
2023-07-18 209.00 210.15 206.13 208.60 17.8M
2023-07-17 203.50 212.48 202.90 207.63 45.8M
2023-07-14 197.38 202.75 196.18 202.53 31.4M
2023-07-13 195.93 199.30 195.63 197.15 13.6M
2023-07-12 196.95 196.98 195.18 195.93 6.8M
2023-07-11 195.00 196.40 193.93 196.03 9.6M
2023-07-10 197.93 197.93 194.83 194.98 5.6M
2023-07-07 197.50 198.73 196.60 197.93 9.1M
2023-07-06 197.25 198.48 196.58 198.10 9.0M
2023-07-05 197.05 197.70 195.93 196.95 12.4M
2023-07-04 196.88 198.68 196.50 197.98 12.6M
2023-07-03 196.95 196.95 194.75 195.80 9.0M
2023-06-30 192.50 194.88 191.50 194.58 9.1M
2023-06-28 191.88 191.88 190.40 190.85 7.1M
2023-06-27 192.13 192.13 190.75 191.30 5.9M
2023-06-26 190.00 190.95 189.53 190.45 4.1M
2023-06-23 191.15 191.50 189.05 189.98 6.5M
2023-06-22 193.00 193.00 190.80 191.15 9.4M
2023-06-21 192.13 193.63 191.55 192.75 8.8M
2023-06-20 190.90 192.48 190.30 191.25 11.8M
2023-06-19 191.00 191.00 188.55 190.08 10.6M
2023-06-16 192.78 194.33 189.58 190.65 41.1M
2023-06-15 198.55 198.73 194.13 194.48 28.7M
2023-06-14 198.15 198.58 196.35 198.23 18.5M
2023-06-13 198.98 199.25 197.25 197.78 13.0M
2023-06-12 199.90 199.90 197.30 197.80 12.0M
2023-06-09 199.73 200.18 198.03 198.65 12.0M
2023-06-08 202.05 202.38 199.38 199.78 10.6M
2023-06-07 201.20 201.80 200.50 201.40 8.2M
2023-06-06 201.68 201.68 197.78 199.98 13.7M
2023-06-05 204.45 204.88 201.85 202.10 7.3M
2023-06-02 204.35 204.90 202.00 202.48 6.3M
2023-06-01 202.50 204.00 202.03 203.58 7.1M
2023-05-31 200.88 202.40 200.25 201.83 11.8M
2023-05-30 200.00 201.93 199.73 201.25 7.4M
2023-05-29 202.00 203.00 199.68 199.90 8.0M
2023-05-26 197.58 201.28 197.50 200.85 7.9M
2023-05-25 199.50 199.50 196.33 197.05 13.6M
2023-05-24 197.25 200.23 196.68 199.85 8.3M
2023-05-23 198.50 201.05 198.03 198.83 12.7M
2023-05-22 193.25 198.30 192.70 197.88 12.2M
2023-05-19 192.40 194.10 191.75 193.10 7.3M
2023-05-18 192.60 192.68 191.13 191.30 4.2M
2023-05-17 193.10 193.68 190.68 191.15 5.4M
2023-05-16 193.75 194.40 193.25 193.48 4.1M
2023-05-15 191.63 193.50 191.25 192.88 5.1M
2023-05-12 192.30 192.63 190.78 191.63 4.6M
2023-05-11 192.85 193.43 191.55 192.33 4.0M
2023-05-10 192.00 192.28 191.00 191.88 3.7M
2023-05-09 191.25 191.73 190.03 191.15 5.7M
2023-05-08 190.50 191.50 189.80 190.18 9.6M
2023-05-05 191.38 192.20 189.50 189.70 7.9M
2023-05-04 192.38 193.08 191.53 191.85 6.3M
2023-05-03 194.18 194.18 191.03 192.55 4.8M
2023-05-02 194.50 196.08 193.73 194.18 9.7M
2023-04-28 190.00 194.00 190.00 192.50 27.7M
2023-04-27 188.20 188.30 186.03 187.20 8.5M
2023-04-26 188.83 188.83 186.70 187.28 7.0M
2023-04-25 189.10 189.45 187.05 187.83 7.5M
2023-04-24 187.50 189.30 185.28 188.98 17.8M
2023-04-21 182.05 184.35 181.83 184.03 5.3M
2023-04-20 180.25 181.85 179.50 181.43 4.4M
2023-04-19 183.95 183.95 180.20 180.40 7.5M
2023-04-18 181.73 184.45 179.63 183.95 8.0M
2023-04-17 179.98 180.98 176.00 180.68 13.6M
2023-04-13 184.95 184.95 183.00 184.15 6.7M
2023-04-12 185.30 186.73 184.68 186.08 5.6M
2023-04-11 186.75 187.43 184.30 185.13 6.8M
2023-04-10 184.00 187.20 183.80 186.65 5.6M
2023-04-06 184.50 185.23 182.93 183.33 6.4M
2023-04-05 184.85 185.95 183.60 184.88 6.4M
2023-04-03 183.98 184.20 182.58 183.98 4.1M
2023-03-31 181.68 182.88 180.65 182.63 7.9M
2023-03-29 179.00 180.38 177.50 179.53 8.8M
2023-03-28 181.50 182.03 177.70 178.10 7.8M
2023-03-27 180.88 182.00 179.60 180.63 6.2M
2023-03-24 181.68 183.43 180.50 180.88 7.9M
2023-03-23 182.45 182.45 180.18 180.75 9.5M
2023-03-22 183.93 185.00 182.93 183.20 5.4M
2023-03-21 184.50 185.13 182.73 183.20 7.2M
2023-03-20 187.50 187.98 182.58 183.58 8.2M
2023-03-17 188.60 189.18 186.93 188.25 9.0M
2023-03-16 187.68 188.35 185.00 186.43 7.7M
2023-03-15 191.85 191.85 187.45 187.88 7.7M
2023-03-14 193.28 193.58 188.68 189.73 8.1M
2023-03-13 194.50 196.30 191.88 192.73 6.0M
2023-03-10 193.95 194.95 193.30 194.55 4.6M
2023-03-09 196.40 196.93 194.80 195.05 4.2M
2023-03-08 195.83 196.50 194.43 196.30 4.9M
2023-03-06 196.23 198.33 196.05 196.88 6.7M
2023-03-03 195.30 195.73 194.55 195.23 4.4M
2023-03-02 194.35 195.18 193.65 194.03 4.4M
2023-03-01 194.05 195.88 193.65 195.48 4.5M
2023-02-28 195.93 196.60 192.85 193.53 10.1M
2023-02-27 196.38 196.65 192.73 195.18 5.6M
2023-02-24 197.98 198.25 196.28 196.65 5.1M
2023-02-23 197.90 199.35 196.70 196.98 6.1M
2023-02-22 199.75 200.18 197.23 197.58 6.9M
2023-02-21 203.70 204.00 201.05 201.38 5.8M
2023-02-20 202.65 203.90 201.10 203.53 6.5M
2023-02-17 203.43 204.00 202.00 203.15 5.6M
2023-02-16 204.40 206.63 204.28 204.95 11.2M
2023-02-15 201.35 203.93 200.18 203.70 5.2M
2023-02-14 201.50 203.23 200.75 202.55 4.6M
2023-02-13 202.83 202.83 199.60 200.30 4.8M
2023-02-10 203.50 203.50 201.40 202.90 5.2M
2023-02-09 203.38 204.48 201.78 204.15 5.3M
2023-02-08 200.50 203.80 200.50 203.38 8.3M
2023-02-07 202.75 202.75 199.53 200.25 6.7M
2023-02-06 202.70 203.10 200.80 202.33 6.0M
2023-02-03 206.28 206.50 203.08 203.95 8.9M
2023-02-02 201.20 205.00 201.20 204.73 10.8M
2023-02-01 200.75 201.95 199.18 201.20 7.0M
2023-01-31 201.15 201.28 198.85 199.43 9.6M
2023-01-30 199.03 202.40 197.53 201.13 7.3M
2023-01-27 200.78 201.80 197.10 199.03 7.4M
2023-01-25 202.50 202.95 200.00 200.78 6.4M
2023-01-24 204.20 205.10 202.58 203.30 9.6M
2023-01-23 202.60 203.88 201.25 203.50 8.8M
2023-01-20 201.78 202.70 200.65 201.58 9.3M
2023-01-19 201.05 202.00 199.38 201.70 9.4M
2023-01-18 199.25 201.93 199.00 201.60 16.1M
2023-01-17 200.03 201.03 196.88 198.18 14.3M
2023-01-16 195.00 200.50 194.50 199.30 23.9M
2023-01-13 198.00 198.30 193.25 196.95 13.6M
2023-01-12 197.88 198.95 195.25 197.25 9.5M
2023-01-11 196.50 198.00 195.75 196.93 7.7M
2023-01-10 196.00 196.95 193.68 196.53 7.9M
2023-01-09 193.00 196.50 192.55 195.90 7.3M
2023-01-06 193.50 194.40 190.70 191.00 8.5M
2023-01-05 195.00 196.10 191.88 193.45 9.6M
2023-01-04 198.75 198.75 194.30 194.85 8.9M
2023-01-03 196.53 198.88 195.85 198.53 6.0M
2023-01-02 196.50 196.95 195.25 196.53 5.6M