Wipro (WIPR)

WIPR
🏛️ India →
239.37
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 246.00 246.00 246.00 246.00 13.6K
09:15 245.25 245.25 244.62 244.74 107.4K
09:16 244.79 244.79 244.20 244.40 78.5K
09:17 244.27 244.27 243.58 243.73 60.2K
09:18 243.90 244.05 243.80 243.80 34.1K
09:19 243.69 243.75 243.52 243.65 24.3K
09:20 243.65 243.90 243.65 243.90 12.8K
09:21 243.95 244.25 243.83 243.96 37.0K
09:22 243.96 243.96 243.55 243.57 32.5K
09:23 243.49 243.80 243.42 243.42 32.7K
09:24 243.47 243.55 243.47 243.51 6.9K
09:25 243.46 243.46 243.42 243.42 33.0K
09:26 243.49 243.50 243.36 243.50 25.0K
09:27 243.60 243.69 243.45 243.50 12.5K
09:28 243.54 243.65 243.50 243.50 15.9K
09:29 243.57 243.57 243.12 243.12 25.8K
09:30 243.21 243.45 243.21 243.45 8.0K
09:31 243.42 243.42 243.21 243.21 11.8K
09:32 243.24 243.27 243.20 243.24 11.7K
09:33 243.23 243.43 243.23 243.36 15.6K
09:34 243.35 243.50 243.35 243.45 7.1K
09:35 243.40 243.40 243.29 243.29 10.3K
09:36 243.29 243.29 243.05 243.13 16.5K
09:37 243.13 243.13 243.10 243.10 19.7K
09:38 243.08 243.09 242.79 242.81 37.8K
09:39 242.83 243.00 242.82 242.83 27.8K
09:40 242.86 242.86 242.80 242.80 16.8K
09:41 242.83 243.00 242.80 243.00 31.1K
09:42 243.05 243.05 242.90 242.90 8.9K
09:43 242.85 242.86 242.75 242.85 11.8K
09:44 242.86 243.00 242.81 243.00 17.1K
09:45 243.00 243.08 242.92 243.04 12.6K
09:46 243.05 243.09 242.92 242.96 18.6K
09:47 242.93 242.93 242.84 242.88 7.1K
09:48 242.88 242.88 242.75 242.76 12.9K
09:49 242.82 242.91 242.81 242.91 13.0K
09:50 242.90 242.90 242.80 242.84 10.3K
09:51 242.75 243.09 242.75 243.09 19.2K
09:52 243.09 243.39 243.07 243.39 17.5K
09:53 243.50 243.76 243.50 243.63 33.3K
09:54 243.65 243.65 243.35 243.35 12.3K
09:55 243.41 243.41 243.23 243.35 3.2K
09:56 243.30 243.30 243.18 243.18 6.0K
09:57 243.15 243.24 243.10 243.21 2.8K
09:58 243.21 243.25 243.17 243.17 7.5K
09:59 243.14 243.26 243.08 243.10 30.5K
10:00 243.14 243.14 242.90 242.90 14.9K
10:01 242.90 243.04 242.88 242.89 10.1K
10:02 242.96 242.96 242.86 242.86 13.3K
10:03 242.90 242.96 242.75 242.80 15.4K
10:04 242.70 242.75 242.55 242.69 20.8K
10:05 242.70 242.70 242.53 242.57 13.0K
10:06 242.55 242.70 242.55 242.57 10.8K
10:07 242.45 242.68 242.45 242.68 33.1K
10:08 242.68 242.82 242.67 242.82 4.8K
10:09 242.70 242.88 242.70 242.84 6.2K
10:10 242.87 242.90 242.82 242.88 1.3K
10:11 242.89 242.89 242.80 242.81 11.5K
10:12 242.81 242.81 242.67 242.67 7.9K
10:13 242.68 242.80 242.55 242.67 5.5K
10:14 242.67 242.85 242.55 242.76 9.0K
10:15 242.73 242.81 242.63 242.70 4.7K
10:16 242.73 243.00 242.73 243.00 7.3K
10:17 242.99 243.08 242.81 243.08 11.9K
10:18 243.12 243.12 243.04 243.08 7.2K
10:19 243.10 243.10 243.02 243.02 7.5K
10:20 243.01 243.06 242.96 243.06 5.7K
10:21 243.02 243.12 243.02 243.12 7.5K
10:22 243.12 243.20 243.12 243.17 9.0K
10:23 243.17 243.17 242.89 242.89 16.5K
10:24 242.94 243.01 242.87 242.94 3.4K
10:25 242.94 242.94 242.75 242.81 2.2K
10:26 242.75 242.75 242.62 242.62 5.9K
10:27 242.64 242.64 242.50 242.60 34.3K
10:28 242.56 242.65 242.56 242.60 1.9K
10:29 242.60 242.64 242.56 242.63 7.0K
10:30 242.57 242.58 242.25 242.25 28.3K
10:31 242.33 242.33 242.02 242.11 25.8K
10:32 242.08 242.21 242.08 242.20 11.9K
10:33 242.20 242.22 242.10 242.20 25.3K
10:34 242.09 242.11 241.80 241.94 54.5K
10:35 241.95 241.95 241.71 241.80 19.1K
10:36 241.68 241.72 241.53 241.68 37.4K
10:37 241.66 241.89 241.63 241.77 11.6K
10:38 241.79 241.79 241.62 241.65 8.9K
10:39 241.68 241.80 241.68 241.80 5.7K
10:40 241.80 241.83 241.75 241.77 7.0K
10:41 241.82 241.85 241.82 241.85 6.0K
10:42 241.85 241.85 241.67 241.67 5.8K
10:43 241.68 241.78 241.59 241.59 4.1K
10:44 241.70 241.78 241.53 241.56 9.8K
10:45 241.60 241.60 241.55 241.56 4.8K
10:46 241.60 241.63 241.56 241.63 8.7K
10:47 241.65 241.79 241.65 241.76 8.8K
10:48 241.75 241.80 241.68 241.68 10.9K
10:49 241.65 241.70 241.60 241.60 13.0K
10:50 241.60 241.60 241.52 241.52 6.1K
10:51 241.55 241.55 241.35 241.41 29.6K
10:52 241.48 241.52 241.43 241.50 12.4K
10:53 241.47 241.54 241.43 241.43 8.4K
10:54 241.44 241.54 241.42 241.45 6.0K
10:55 241.44 241.46 241.35 241.44 21.5K
10:56 241.44 241.45 241.29 241.32 13.2K
10:57 241.37 241.43 241.29 241.41 6.6K
10:58 241.41 241.41 241.25 241.35 9.2K
10:59 241.37 241.37 241.26 241.35 6.6K
11:00 241.34 241.34 241.21 241.34 9.0K
11:01 241.30 241.32 241.20 241.20 11.7K
11:02 241.20 241.24 241.18 241.24 20.8K
11:03 241.20 241.23 241.20 241.20 6.9K
11:04 241.20 241.24 241.20 241.24 5.5K
11:05 241.22 241.22 241.15 241.17 9.7K
11:06 241.16 241.16 240.90 240.98 61.0K
11:07 240.99 241.15 240.92 240.92 18.2K
11:08 240.99 241.00 240.92 240.99 3.5K
11:09 241.00 241.03 240.88 240.98 8.2K
11:10 240.96 241.09 240.96 241.06 21.0K
11:11 240.96 241.00 240.85 240.90 12.2K
11:12 240.80 240.96 240.75 240.90 22.3K
11:13 240.96 241.09 240.96 241.00 30.9K
11:14 241.00 241.10 241.00 241.09 12.7K
11:15 241.20 241.20 240.99 241.00 16.1K
11:16 241.01 241.14 240.98 241.10 14.4K
11:17 241.13 241.22 241.10 241.15 16.1K
11:18 241.08 241.29 241.08 241.22 8.4K
11:19 241.19 241.20 241.03 241.15 10.1K
11:20 241.08 241.19 241.05 241.11 12.2K
11:21 241.03 241.06 241.02 241.06 15.8K
11:22 241.06 241.07 241.01 241.06 7.1K
11:23 241.07 241.13 241.03 241.03 6.7K
11:24 241.03 241.08 241.03 241.06 5.9K
11:25 241.06 241.06 241.00 241.04 11.4K
11:26 241.04 241.10 241.04 241.10 5.6K
11:27 241.12 241.24 241.11 241.24 10.3K
11:28 241.20 241.24 241.18 241.24 6.5K
11:29 241.14 241.21 241.14 241.19 9.3K
11:30 241.21 241.21 241.10 241.11 10.7K
11:31 241.16 241.16 240.93 240.98 27.6K
11:32 241.02 241.02 240.87 240.92 13.9K
11:33 240.95 240.95 240.90 240.93 8.7K
11:34 240.93 240.93 240.87 240.89 9.5K
11:35 240.89 240.89 240.82 240.88 6.1K
11:36 240.88 240.88 240.82 240.88 7.1K
11:37 240.89 241.04 240.87 241.04 26.1K
11:38 241.04 241.14 240.95 240.95 12.9K
11:39 240.96 241.00 240.82 240.82 6.7K
11:40 240.85 240.86 240.75 240.75 14.5K
11:41 240.82 240.82 240.75 240.75 7.6K
11:42 240.78 240.78 240.66 240.66 12.1K
11:43 240.67 240.67 240.60 240.64 20.2K
11:44 240.64 240.70 240.64 240.69 6.2K
11:45 240.68 240.70 240.68 240.70 5.6K
11:46 240.70 240.80 240.67 240.78 16.4K
11:47 240.77 240.80 240.70 240.80 11.3K
11:48 240.85 240.90 240.78 240.78 5.1K
11:49 240.86 241.10 240.79 241.10 23.1K
11:50 241.10 241.19 241.05 241.08 22.4K
11:51 241.08 241.13 241.03 241.11 3.5K
11:52 241.12 241.15 241.10 241.15 5.4K
11:53 241.09 241.09 241.02 241.04 8.0K
11:54 241.15 241.20 241.14 241.20 10.5K
11:55 241.20 241.23 241.00 241.23 11.7K
11:56 241.22 241.30 241.21 241.30 6.7K
11:57 241.30 241.30 241.09 241.13 4.5K
11:58 241.04 241.04 240.68 240.75 28.7K
11:59 240.86 241.00 240.86 240.95 5.8K
12:00 240.97 241.04 240.97 240.97 2.1K
12:01 240.99 241.00 240.95 240.98 1.4K
12:02 241.00 241.15 240.98 241.15 5.2K
12:03 241.20 241.25 241.10 241.10 2.6K
12:04 241.17 241.17 241.11 241.11 4.0K
12:05 241.15 241.25 241.15 241.20 9.3K
12:06 241.19 241.20 241.19 241.20 5.1K
12:07 241.20 241.25 241.20 241.23 3.9K
12:08 241.25 241.25 241.17 241.20 6.8K
12:09 241.19 241.19 241.11 241.11 2.4K
12:10 241.11 241.11 241.06 241.10 4.1K
12:11 241.10 241.11 241.05 241.05 8.4K
12:12 241.05 241.09 241.05 241.09 7.4K
12:13 241.09 241.21 241.09 241.21 4.9K
12:14 241.19 241.23 241.09 241.23 12.8K
12:15 241.22 241.33 241.22 241.30 6.3K
12:16 241.30 241.30 241.25 241.27 11.1K
12:17 241.24 241.27 241.24 241.27 1.6K
12:18 241.27 241.48 241.27 241.48 13.6K
12:19 241.48 241.58 241.46 241.46 9.5K
12:20 241.45 241.55 241.45 241.50 17.1K
12:21 241.59 241.85 241.59 241.71 16.1K
12:22 241.72 241.72 241.60 241.60 16.3K
12:23 241.60 241.70 241.60 241.66 11.9K
12:24 241.70 241.70 241.55 241.58 8.4K
12:25 241.55 241.59 241.52 241.52 2.3K
12:26 241.58 241.58 241.50 241.50 13.5K
12:27 241.50 241.63 241.47 241.55 13.1K
12:28 241.54 241.56 241.50 241.56 6.4K
12:29 241.50 241.66 241.50 241.66 14.6K
12:30 241.65 241.68 241.61 241.67 5.9K
12:31 241.64 241.68 241.58 241.67 19.7K
12:32 241.61 241.74 241.61 241.72 6.4K
12:33 241.70 241.80 241.70 241.76 8.5K
12:34 241.79 241.85 241.72 241.72 4.9K
12:35 241.79 241.85 241.70 241.70 22.0K
12:36 241.72 241.72 241.35 241.35 22.3K
12:37 241.45 241.56 241.36 241.53 22.7K
12:38 241.52 241.54 241.34 241.50 41.2K
12:39 241.50 241.53 241.36 241.45 14.5K
12:40 241.52 241.52 241.52 241.52 13.9K
12:41 241.53 241.56 241.50 241.56 18.1K
12:42 241.60 241.68 241.59 241.66 7.4K
12:43 241.66 241.82 241.58 241.78 30.6K
12:44 241.84 241.84 241.66 241.66 11.2K
12:45 241.77 241.81 241.67 241.75 13.1K
12:46 241.81 241.83 241.79 241.80 9.1K
12:47 241.85 241.90 241.80 241.88 12.5K
12:48 241.90 241.90 241.87 241.90 20.2K
12:49 241.90 242.14 241.88 242.07 49.8K
12:50 241.95 242.05 241.94 241.96 15.8K
12:51 242.04 242.08 241.94 242.00 17.6K
12:52 242.00 242.01 241.71 241.83 95.1K
12:53 241.83 241.89 241.79 241.79 10.5K
12:54 241.78 241.80 241.72 241.80 9.7K
12:55 241.80 242.00 241.80 242.00 16.3K
12:56 241.97 241.99 241.92 241.92 22.1K
12:57 241.95 242.05 241.90 242.04 16.9K
12:58 242.03 242.05 242.00 242.05 9.7K
12:59 241.96 242.04 241.95 242.04 10.8K
13:00 242.04 242.10 242.04 242.09 26.5K
13:01 242.10 242.13 242.09 242.13 3.4K
13:02 242.14 242.16 242.10 242.15 9.3K
13:03 242.13 242.14 242.08 242.10 6.9K
13:04 242.13 242.15 242.10 242.12 8.3K
13:05 242.12 242.12 242.09 242.09 5.0K
13:06 242.09 242.09 241.97 242.07 17.1K
13:07 242.08 242.09 241.96 242.03 9.6K
13:08 242.06 242.07 241.97 241.97 8.4K
13:09 241.96 242.02 241.96 242.02 10.1K
13:10 242.02 242.10 242.00 242.06 8.2K
13:11 242.08 242.16 242.05 242.10 5.8K
13:12 242.03 242.16 242.03 242.05 10.2K
13:13 242.13 242.24 242.13 242.13 13.5K
13:14 242.16 242.18 242.12 242.14 7.9K
13:15 242.14 242.14 242.04 242.06 6.2K
13:16 242.08 242.08 242.00 242.00 9.2K
13:17 242.03 242.03 241.99 242.00 8.5K
13:18 242.03 242.03 241.96 241.99 12.1K
13:19 242.00 242.00 241.98 241.98 7.4K
13:20 242.00 242.00 241.97 241.99 6.4K
13:21 241.99 242.08 241.95 242.08 8.0K
13:22 242.05 242.13 242.05 242.05 6.8K
13:23 242.08 242.10 242.00 242.05 17.1K
13:24 242.05 242.05 241.94 241.94 5.2K
13:25 241.92 242.00 241.87 242.00 11.3K
13:26 242.05 242.06 241.95 241.97 7.1K
13:27 242.04 242.04 241.95 241.96 11.0K
13:28 242.02 242.02 241.95 242.00 14.4K
13:29 242.02 242.22 242.02 242.16 14.2K
13:30 242.14 242.21 242.14 242.19 14.5K
13:31 242.20 242.20 242.11 242.17 9.0K
13:32 242.10 242.14 242.02 242.14 23.8K
13:33 242.15 242.16 242.02 242.02 18.8K
13:34 242.04 242.07 242.00 242.05 13.0K
13:35 242.04 242.04 241.98 242.03 4.7K
13:36 242.04 242.10 242.04 242.09 15.0K
13:37 242.04 242.08 241.97 242.03 14.3K
13:38 242.00 242.15 242.00 242.04 11.6K
13:39 242.09 242.10 242.00 242.00 4.4K
13:40 242.01 242.02 241.95 241.95 6.5K
13:41 241.98 241.98 241.75 241.80 31.7K
13:42 241.71 241.71 241.24 241.31 39.2K
13:43 241.48 241.60 241.38 241.50 11.7K
13:44 241.50 241.80 241.49 241.80 37.1K
13:45 241.80 242.01 241.62 241.62 98.8K
13:46 241.62 241.82 241.58 241.75 9.3K
13:47 241.76 241.80 241.70 241.74 16.3K
13:48 241.74 241.74 241.67 241.70 4.8K
13:49 241.75 241.75 241.68 241.69 26.0K
13:50 241.69 241.69 241.46 241.46 14.8K
13:51 241.43 241.45 241.38 241.44 25.7K
13:52 241.44 241.61 241.42 241.55 35.4K
13:53 241.54 241.55 241.49 241.49 15.2K
13:54 241.53 241.53 241.40 241.42 7.2K
13:55 241.43 241.51 241.40 241.40 130.2K
13:56 241.39 241.50 241.38 241.47 8.1K
13:57 241.49 241.49 241.35 241.43 14.1K
13:58 241.48 241.55 241.46 241.47 13.1K
13:59 241.46 241.46 241.40 241.43 3.7K
14:00 241.43 241.43 241.21 241.29 24.3K
14:01 241.33 241.33 241.12 241.19 19.2K
14:02 241.20 241.20 241.15 241.15 13.8K
14:03 241.15 241.18 241.15 241.15 7.6K
14:04 241.13 241.14 240.97 240.97 46.6K
14:05 240.96 241.05 240.96 241.01 11.7K
14:06 240.97 241.14 240.97 241.14 17.4K
14:07 241.14 241.16 241.11 241.13 13.5K
14:08 241.13 241.13 241.11 241.12 4.7K
14:09 241.11 241.16 241.11 241.12 11.7K
14:10 241.11 241.12 241.00 241.00 19.4K
14:11 240.99 241.11 240.99 241.08 18.2K
14:12 241.09 241.09 241.00 241.03 13.8K
14:13 241.03 241.03 240.92 240.92 13.4K
14:14 240.90 240.97 240.86 240.97 13.3K
14:15 240.96 241.02 240.92 240.95 8.3K
14:16 240.95 241.00 240.95 241.00 6.8K
14:17 241.02 241.03 241.01 241.02 13.8K
14:18 241.01 241.02 240.94 241.00 13.7K
14:19 241.01 241.03 241.01 241.03 6.2K
14:20 241.03 241.03 241.00 241.00 10.1K
14:21 241.00 241.02 240.97 241.02 7.5K
14:22 241.02 241.02 240.98 241.00 8.8K
14:23 241.00 241.09 240.99 241.07 17.9K
14:24 241.07 241.09 241.03 241.04 10.6K
14:25 241.06 241.09 241.04 241.07 21.3K
14:26 241.07 241.09 241.07 241.09 8.6K
14:27 241.07 241.07 240.91 240.97 10.7K
14:28 240.96 240.96 240.74 240.74 21.7K
14:29 240.73 240.80 240.70 240.79 5.1K
14:30 240.74 240.79 240.73 240.74 13.4K
14:31 240.74 240.74 240.63 240.66 21.6K
14:32 240.66 240.75 240.66 240.74 5.5K
14:33 240.77 240.77 240.70 240.76 10.2K
14:34 240.71 240.74 240.32 240.48 123.3K
14:35 240.43 240.56 240.43 240.50 17.8K
14:36 240.43 240.43 240.10 240.11 42.3K
14:37 240.11 240.25 240.11 240.24 8.1K
14:38 240.20 240.25 240.20 240.25 8.3K
14:39 240.25 240.38 240.24 240.38 18.9K
14:40 240.30 240.30 240.09 240.10 38.3K
14:41 240.10 240.10 240.05 240.10 26.9K
14:42 240.10 240.10 240.06 240.10 25.3K
14:43 240.08 240.10 240.07 240.10 12.7K
14:44 240.10 240.10 240.01 240.05 43.9K
14:45 240.05 240.05 239.86 239.94 180.9K
14:46 239.94 239.99 239.86 239.97 21.7K
14:47 239.95 240.00 239.95 239.95 13.3K
14:48 239.95 239.99 239.90 239.98 7.8K
14:49 240.00 240.00 239.81 239.90 14.4K
14:50 239.89 239.90 239.85 239.86 23.3K
14:51 239.88 239.89 239.80 239.82 25.3K
14:52 239.82 239.82 239.71 239.79 14.1K
14:53 239.78 239.80 239.74 239.80 10.3K
14:54 239.75 239.85 239.74 239.74 25.1K
14:55 239.80 239.84 239.74 239.83 30.4K
14:56 239.87 240.07 239.75 239.84 178.1K
14:57 239.87 239.87 239.70 239.82 32.8K
14:58 239.75 239.79 239.66 239.77 25.0K
14:59 239.76 239.81 239.67 239.73 24.9K
15:00 239.70 239.80 239.57 239.80 96.8K
15:01 239.83 239.83 239.73 239.81 53.8K
15:02 239.80 239.85 239.74 239.75 70.6K
15:03 239.81 239.96 239.81 239.89 410.4K
15:04 239.98 239.98 239.71 239.81 83.5K
15:05 239.84 240.00 239.84 240.00 25.9K
15:06 239.99 240.10 239.99 240.09 42.5K
15:07 240.12 240.30 240.12 240.28 24.1K
15:08 240.30 240.30 240.03 240.20 53.5K
15:09 240.20 240.24 240.20 240.22 25.2K
15:10 240.25 240.30 240.19 240.24 53.1K
15:11 240.22 240.25 240.21 240.21 23.3K
15:12 240.24 240.29 240.21 240.29 31.7K
15:13 240.29 240.43 240.29 240.36 59.1K
15:14 240.32 240.33 240.18 240.32 36.6K
15:15 240.27 240.27 239.91 239.91 140.6K
15:16 239.91 240.08 239.89 240.05 42.0K
15:17 239.98 240.01 239.98 240.00 37.3K
15:18 239.99 240.10 239.89 240.10 65.5K
15:19 240.04 240.05 239.98 240.00 40.9K
15:20 240.00 240.04 239.87 239.99 89.4K
15:21 240.03 240.08 239.99 240.04 40.8K
15:22 240.04 240.17 240.04 240.10 43.3K
15:23 240.13 240.13 240.04 240.05 50.6K
15:24 240.05 240.09 240.03 240.03 36.7K
15:25 240.01 240.01 239.92 240.00 73.2K
15:26 239.97 239.97 239.80 239.87 46.4K
15:27 239.87 239.89 239.84 239.84 38.0K
15:28 239.84 239.91 239.80 239.89 51.4K
15:29 239.85 240.06 239.70 239.96 41.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles