威普罗公司

WIPR
🏛️ 印度 →
241.07
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 357.90 359.40 354.55 357.68 8.5M
2021-12-30 352.55 359.95 352.00 357.05 18.1M
2021-12-29 352.62 355.00 350.02 351.85 7.9M
2021-12-28 351.50 353.75 350.77 352.73 10.2M
2021-12-27 349.93 350.50 345.57 349.80 10.2M
2021-12-24 348.88 351.20 345.07 349.23 13.2M
2021-12-23 345.05 351.00 344.55 347.27 12.9M
2021-12-22 347.95 347.95 340.60 342.82 12.3M
2021-12-21 338.00 348.55 335.50 345.40 27.4M
2021-12-20 333.77 338.75 331.50 332.98 26.3M
2021-12-17 330.00 338.40 325.05 335.40 104.6M
2021-12-16 322.00 324.95 319.70 322.15 12.4M
2021-12-15 323.35 323.35 317.68 318.20 7.1M
2021-12-14 323.00 325.95 319.62 323.45 8.6M
2021-12-13 321.75 328.27 320.10 322.70 13.1M
2021-12-10 321.07 322.95 317.55 319.12 8.5M
2021-12-09 320.88 323.80 318.93 321.60 6.9M
2021-12-08 319.50 326.50 319.12 320.85 15.4M
2021-12-07 314.00 317.27 311.50 316.20 8.6M
2021-12-06 318.62 322.10 311.57 312.25 9.4M
2021-12-03 322.38 326.98 319.95 320.38 13.4M
2021-12-02 318.45 324.05 314.50 323.40 10.2M
2021-12-01 321.30 322.98 316.62 317.40 9.5M
2021-11-30 315.30 322.75 315.25 318.62 26.9M
2021-11-29 308.27 316.43 301.98 315.30 10.4M
2021-11-26 316.00 317.20 309.82 310.73 8.3M
2021-11-25 318.50 320.90 316.50 318.35 6.7M
2021-11-24 322.15 323.80 316.55 318.25 8.0M
2021-11-23 321.35 324.48 313.02 321.40 9.1M
2021-11-22 329.00 330.23 319.00 322.02 11.6M
2021-11-18 331.70 332.98 322.62 325.73 7.8M
2021-11-17 330.73 334.00 329.00 330.90 8.9M
2021-11-16 329.20 334.38 327.32 330.73 11.3M
2021-11-15 330.77 333.00 328.57 329.45 9.4M
2021-11-12 324.00 331.25 322.90 330.02 12.1M
2021-11-11 324.88 324.88 318.40 320.90 12.1M
2021-11-10 327.95 329.50 325.77 326.30 8.1M
2021-11-09 331.55 333.12 328.35 329.23 8.3M
2021-11-08 326.48 330.50 323.75 329.18 9.5M
2021-11-04 327.50 328.82 323.70 326.85 1.6M
2021-11-03 329.70 330.93 325.10 326.25 6.9M
2021-11-02 328.50 330.50 325.55 326.90 8.1M
2021-11-01 325.55 328.48 323.75 327.73 8.8M
2021-10-29 329.12 329.70 322.12 323.38 13.5M
2021-10-28 335.50 335.80 327.50 328.45 10.4M
2021-10-27 334.07 337.27 331.73 335.55 12.6M
2021-10-26 335.52 339.40 332.50 334.07 12.2M
2021-10-25 341.38 342.10 330.40 333.85 17.6M
2021-10-22 350.88 352.75 339.12 341.20 10.8M
2021-10-21 354.48 354.50 340.85 348.15 15.9M
2021-10-20 356.80 361.38 347.88 350.98 16.1M
2021-10-19 358.55 364.98 354.00 355.77 21.9M
2021-10-18 359.50 360.40 351.20 354.88 21.2M
2021-10-14 348.50 369.93 347.50 354.12 118.4M
2021-10-13 332.50 337.35 328.00 336.30 18.9M
2021-10-12 326.00 331.20 321.27 329.55 18.7M
2021-10-11 324.48 333.15 317.50 326.40 20.4M
2021-10-08 323.07 333.77 322.50 330.57 22.1M
2021-10-07 319.50 324.27 318.45 321.48 7.4M
2021-10-06 325.20 325.23 317.20 317.88 9.7M
2021-10-05 318.23 324.75 317.02 323.43 10.9M
2021-10-04 319.95 321.80 317.98 320.52 10.5M
2021-10-01 317.40 319.88 315.10 318.12 8.4M
2021-09-30 319.38 323.38 316.27 317.05 12.0M
2021-09-29 314.98 323.25 313.68 320.38 17.7M
2021-09-28 326.95 326.95 317.62 319.80 16.2M
2021-09-27 339.02 339.18 325.50 326.95 16.8M
2021-09-24 340.25 349.57 337.50 338.25 24.3M
2021-09-23 336.45 338.50 335.70 337.15 6.5M
2021-09-22 334.50 337.25 331.50 334.07 9.6M
2021-09-21 330.25 334.50 328.55 333.80 7.4M
2021-09-20 328.88 335.25 326.70 331.25 9.1M
2021-09-17 335.70 337.20 331.38 332.62 10.8M
2021-09-16 339.88 340.38 332.50 333.93 9.3M
2021-09-15 337.00 340.27 335.00 337.02 8.3M
2021-09-14 335.50 337.85 335.00 336.73 7.3M
2021-09-13 331.18 335.93 328.93 335.38 11.2M
2021-09-09 330.45 332.27 327.00 331.18 11.6M
2021-09-08 337.70 337.70 330.00 331.10 13.4M
2021-09-07 345.00 345.00 336.38 337.12 12.8M
2021-09-06 328.32 344.35 328.32 343.23 24.7M
2021-09-03 326.50 328.35 324.75 327.55 7.5M
2021-09-02 322.50 328.50 320.38 325.73 9.1M
2021-09-01 321.90 323.68 317.62 321.02 9.5M
2021-08-31 317.30 321.27 314.45 320.48 15.6M
2021-08-30 317.98 319.75 315.27 316.23 8.7M
2021-08-27 314.75 318.00 312.65 317.48 8.7M
2021-08-26 316.10 319.25 313.00 314.48 8.4M
2021-08-25 317.50 321.40 314.77 315.82 12.8M
2021-08-24 318.00 318.00 312.05 316.77 9.0M
2021-08-23 313.00 318.48 311.75 314.43 14.1M
2021-08-20 311.25 315.98 309.00 310.02 12.3M
2021-08-18 317.88 319.60 312.30 314.70 13.8M
2021-08-17 306.88 318.52 305.60 317.45 23.6M
2021-08-16 308.05 310.45 305.25 307.02 7.1M
2021-08-13 303.00 310.23 303.00 307.75 16.7M
2021-08-12 301.00 304.45 300.32 302.93 7.9M
2021-08-11 300.95 303.25 299.23 300.62 8.6M
2021-08-10 299.20 304.48 296.55 301.93 14.1M
2021-08-09 300.00 303.00 297.75 298.40 9.3M
2021-08-06 301.88 303.20 298.15 299.00 10.5M
2021-08-05 298.75 307.25 298.75 300.45 22.6M
2021-08-04 301.75 302.00 297.15 298.40 9.0M
2021-08-03 302.00 302.00 297.07 299.70 10.3M
2021-08-02 294.10 297.70 291.12 296.12 9.2M
2021-07-30 294.43 296.50 292.50 293.57 6.4M
2021-07-29 296.80 299.00 293.95 295.23 11.7M
2021-07-28 295.48 296.68 291.50 295.98 9.1M
2021-07-27 294.45 297.32 292.07 295.73 8.0M
2021-07-26 300.05 300.25 294.12 295.23 12.2M
2021-07-23 293.25 300.90 291.85 299.57 28.1M
2021-07-22 288.55 292.50 285.50 292.10 24.1M
2021-07-20 287.85 289.07 280.77 284.05 21.0M
2021-07-19 286.27 292.00 285.00 286.90 21.7M
2021-07-16 290.00 294.62 284.15 288.88 73.8M
2021-07-15 280.50 289.82 279.50 287.95 62.1M
2021-07-14 263.12 281.65 262.80 280.85 58.7M
2021-07-13 264.00 264.75 261.30 262.43 8.3M
2021-07-12 265.38 266.07 261.60 262.93 7.7M
2021-07-09 263.70 265.48 261.62 262.90 11.4M
2021-07-08 266.95 268.48 264.00 265.50 9.1M
2021-07-07 267.02 268.20 262.55 266.07 10.8M
2021-07-06 268.27 269.15 265.93 266.30 8.4M
2021-07-05 271.45 271.45 267.77 268.18 6.9M
2021-07-02 270.05 271.15 266.80 269.30 8.3M
2021-07-01 272.50 272.95 269.00 269.68 8.7M
2021-06-30 272.43 274.00 271.00 272.82 8.6M
2021-06-29 273.90 276.88 270.50 271.30 15.9M
2021-06-28 274.88 275.40 272.12 273.70 6.5M
2021-06-25 274.93 275.50 270.25 273.75 10.1M
2021-06-24 270.95 275.27 269.60 274.52 17.3M
2021-06-23 280.00 280.43 269.20 270.07 22.5M
2021-06-22 272.62 279.98 271.15 278.27 11.5M
2021-06-21 272.38 272.38 267.60 271.07 10.8M
2021-06-18 280.00 280.98 273.02 274.90 20.0M
2021-06-17 276.25 280.75 274.77 279.35 8.8M
2021-06-16 279.95 281.27 276.75 277.62 11.0M
2021-06-15 280.75 282.00 278.50 278.95 7.7M
2021-06-14 276.95 281.40 276.50 280.80 11.9M
2021-06-11 277.50 279.48 275.75 277.15 11.2M
2021-06-10 272.77 277.75 272.77 277.12 11.4M
2021-06-09 276.50 276.62 271.10 272.10 12.4M
2021-06-08 275.00 277.75 274.57 275.30 10.9M
2021-06-07 272.35 275.60 271.35 274.12 8.7M
2021-06-04 271.75 272.75 270.23 270.60 9.5M
2021-06-03 272.85 274.95 269.15 269.52 11.3M
2021-06-02 270.98 272.50 266.50 271.50 9.4M
2021-06-01 270.95 273.50 269.82 271.40 11.9M
2021-05-31 269.35 270.27 265.52 269.52 10.8M
2021-05-28 269.50 270.15 266.32 269.35 11.8M
2021-05-27 263.62 272.50 262.52 270.45 58.8M
2021-05-26 257.45 265.23 257.38 263.62 17.6M
2021-05-25 258.70 262.43 257.85 258.77 15.9M
2021-05-24 255.95 259.25 254.82 257.45 14.9M
2021-05-21 255.00 257.95 254.57 256.35 10.4M
2021-05-20 258.00 258.50 251.80 254.12 12.6M
2021-05-19 254.15 258.90 252.57 255.82 15.0M
2021-05-18 251.00 257.40 250.45 254.03 18.8M
2021-05-17 249.22 251.85 247.50 249.90 11.5M
2021-05-14 253.75 254.20 246.38 249.22 13.6M
2021-05-12 259.98 261.27 252.43 253.80 15.7M
2021-05-11 258.98 261.65 257.02 259.20 15.3M
2021-05-10 258.80 264.25 256.62 262.98 25.1M
2021-05-07 257.00 258.27 253.75 257.62 29.3M
2021-05-06 246.85 257.40 243.62 256.15 48.8M
2021-05-05 242.40 248.00 241.65 245.30 23.7M
2021-05-04 243.65 244.15 238.90 240.97 16.2M
2021-05-03 243.97 248.00 241.62 243.68 17.2M
2021-04-30 245.75 255.90 244.65 246.38 58.2M
2021-04-29 246.35 246.40 242.85 244.93 15.3M
2021-04-28 242.93 246.60 240.62 244.65 19.2M
2021-04-27 240.70 243.50 240.50 242.53 14.4M
2021-04-26 239.70 241.93 238.50 240.15 18.6M
2021-04-23 241.78 243.68 237.18 237.85 27.2M
2021-04-22 235.80 247.25 235.80 243.32 85.2M
2021-04-20 238.00 238.78 233.90 235.05 35.5M
2021-04-19 231.50 238.97 230.55 236.38 87.6M
2021-04-16 220.85 236.82 218.00 234.60 218.7M
2021-04-15 209.45 217.22 207.50 215.35 53.5M
2021-04-13 216.00 218.78 206.30 209.47 40.8M
2021-04-12 225.00 225.05 214.70 216.30 30.2M
2021-04-09 221.45 225.68 220.00 225.05 23.4M
2021-04-08 220.97 222.97 220.00 221.05 25.8M
2021-04-07 212.50 219.50 211.70 219.00 27.7M
2021-04-06 213.97 214.45 211.18 213.57 16.6M
2021-04-05 208.22 213.95 208.10 212.72 42.4M
2021-04-01 209.43 211.43 207.18 208.20 15.2M
2021-03-31 209.90 209.90 206.68 207.07 14.9M
2021-03-30 202.50 210.22 202.50 209.05 26.3M
2021-03-26 202.40 203.85 200.32 201.95 18.1M
2021-03-25 205.35 205.85 198.88 199.82 25.5M
2021-03-24 205.68 207.72 204.60 205.50 10.3M
2021-03-23 208.85 211.70 206.35 207.75 23.2M
2021-03-22 205.53 208.12 205.10 207.22 13.2M
2021-03-19 204.47 206.82 199.72 205.25 33.8M
2021-03-18 211.62 212.07 202.15 205.07 20.2M
2021-03-17 214.50 217.75 208.85 209.82 24.3M
2021-03-16 213.62 217.47 212.82 214.65 21.3M
2021-03-15 212.40 214.30 208.90 213.18 15.0M
2021-03-12 215.75 216.40 211.05 212.60 17.9M
2021-03-10 213.05 215.35 211.50 213.35 34.6M
2021-03-09 209.90 211.40 205.03 209.60 23.8M
2021-03-08 212.55 212.57 207.78 208.45 24.7M
2021-03-05 220.00 220.00 208.50 210.43 87.9M
2021-03-04 214.45 222.15 213.75 219.40 25.9M
2021-03-03 216.50 218.32 214.12 217.75 17.6M
2021-03-02 209.85 216.55 209.12 215.20 29.8M
2021-03-01 205.50 209.35 204.60 207.20 12.8M
2021-02-26 208.97 209.93 204.00 205.15 23.5M
2021-02-25 211.55 214.50 210.22 210.65 18.2M
2021-02-24 208.85 212.90 207.38 211.55 10.1M
2021-02-23 209.85 213.00 207.15 207.75 18.0M
2021-02-22 215.35 216.43 208.00 209.35 21.3M
2021-02-19 216.57 217.88 213.05 214.97 17.0M
2021-02-18 215.15 218.32 214.68 216.47 16.8M
2021-02-17 217.95 219.50 214.25 215.10 14.8M
2021-02-16 223.00 223.90 216.90 218.78 24.9M
2021-02-15 222.30 222.45 218.40 219.85 15.7M
2021-02-12 220.00 224.60 219.80 221.00 38.6M
2021-02-11 219.50 220.25 216.70 218.50 18.5M
2021-02-10 221.00 222.07 217.50 219.50 21.2M
2021-02-09 220.12 225.88 217.60 219.68 58.9M
2021-02-08 215.18 218.85 213.15 217.65 25.0M
2021-02-05 216.00 216.70 210.28 212.78 17.4M
2021-02-04 216.75 218.45 214.12 214.95 14.4M
2021-02-03 215.10 219.97 215.10 216.75 19.8M
2021-02-02 214.00 217.78 211.82 214.18 26.6M
2021-02-01 208.05 211.90 204.10 210.75 30.2M
2021-01-29 218.70 218.85 207.78 208.95 31.3M
2021-01-28 221.62 224.30 213.65 215.95 29.6M
2021-01-27 219.00 227.38 218.62 223.22 59.2M
2021-01-25 222.57 225.50 217.57 218.62 14.8M
2021-01-22 223.72 226.00 220.22 222.38 22.8M
2021-01-21 225.80 226.72 221.15 222.90 31.8M
2021-01-20 217.00 223.93 216.50 222.47 48.8M
2021-01-19 216.50 219.78 213.85 215.12 31.4M
2021-01-18 220.50 222.50 214.55 215.78 43.0M
2021-01-15 227.38 229.70 218.30 219.28 50.6M
2021-01-14 226.00 233.00 215.00 227.18 143.1M
2021-01-13 230.50 233.72 226.40 229.50 58.4M
2021-01-12 223.97 230.38 221.20 228.85 44.3M
2021-01-11 218.00 225.50 217.50 223.40 94.7M
2021-01-08 203.75 216.32 203.62 215.10 82.0M
2021-01-07 206.12 206.50 201.93 203.38 24.7M
2021-01-06 202.50 208.70 201.65 203.20 45.0M
2021-01-05 197.05 204.90 196.75 203.15 50.3M
2021-01-04 195.00 198.97 193.90 198.20 19.5M
2021-01-01 192.53 195.38 192.53 194.05 10.1M