Wipro Ltd. · intraday
Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.
25 Sep 2026
exchange daily bar: O ₹163.05 · H ₹164.50 · L ₹161.66 · C ₹164.0273 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close
The five-minute rows
73 candles, oldest first
| Time | Open | High | Low | Close | Move | Volume |
|---|---|---|---|---|---|---|
| 09:15 | ₹163.05 | ₹163.27 | ₹161.66 | ₹161.80 | — | 1,000,726 |
| 09:20 | ₹161.89 | ₹162.24 | ₹161.67 | ₹162.24 | +0.27% | 226,227 |
| 09:25 | ₹162.25 | ₹163.29 | ₹162.24 | ₹163.29 | +0.65% | 256,368 |
| 09:30 | ₹163.23 | ₹163.55 | ₹163.01 | ₹163.49 | +0.12% | 233,009 |
| 09:35 | ₹163.47 | ₹163.47 | ₹162.96 | ₹162.96 | -0.32% | 120,821 |
| 09:40 | ₹162.94 | ₹163.05 | ₹162.83 | ₹163.03 | +0.04% | 96,642 |
| 09:45 | ₹163.06 | ₹163.23 | ₹163.00 | ₹163.00 | -0.02% | 90,278 |
| 09:50 | ₹163.06 | ₹163.44 | ₹162.92 | ₹163.39 | +0.24% | 176,602 |
| 09:55 | ₹163.40 | ₹163.96 | ₹163.35 | ₹163.78 | +0.24% | 291,712 |
| 10:00 | ₹163.78 | ₹164.50 | ₹163.78 | ₹164.36 | +0.35% | 344,544 |
| 10:05 | ₹164.36 | ₹164.48 | ₹164.08 | ₹164.13 | -0.14% | 144,972 |
| 10:10 | ₹164.15 | ₹164.27 | ₹163.92 | ₹164.07 | -0.04% | 193,223 |
| 10:15 | ₹164.07 | ₹164.19 | ₹163.87 | ₹164.08 | +0.01% | 195,121 |
| 10:20 | ₹164.10 | ₹164.20 | ₹163.40 | ₹163.46 | -0.38% | 178,263 |
| 10:25 | ₹163.40 | ₹163.53 | ₹163.08 | ₹163.10 | -0.22% | 132,656 |
| 10:30 | ₹163.15 | ₹163.15 | ₹162.94 | ₹163.02 | -0.05% | 109,488 |
| 10:35 | ₹163.11 | ₹163.53 | ₹163.10 | ₹163.49 | +0.29% | 84,137 |
| 10:40 | ₹163.46 | ₹163.46 | ₹163.11 | ₹163.23 | -0.16% | 72,599 |
| 10:45 | ₹163.20 | ₹163.20 | ₹162.95 | ₹163.12 | -0.07% | 171,683 |
| 10:50 | ₹163.10 | ₹163.44 | ₹163.00 | ₹163.39 | +0.17% | 94,009 |
| 10:55 | ₹163.39 | ₹163.57 | ₹163.28 | ₹163.55 | +0.10% | 137,849 |
| 11:00 | ₹163.53 | ₹163.75 | ₹163.37 | ₹163.44 | -0.07% | 94,463 |
| 11:05 | ₹163.44 | ₹163.65 | ₹163.35 | ₹163.46 | +0.01% | 68,223 |
| 11:10 | ₹163.43 | ₹163.60 | ₹163.29 | ₹163.55 | +0.06% | 42,109 |
| 11:15 | ₹163.55 | ₹163.55 | ₹163.39 | ₹163.46 | -0.06% | 88,124 |
| 11:20 | ₹163.46 | ₹163.50 | ₹163.26 | ₹163.26 | -0.12% | 95,938 |
| 11:25 | ₹163.31 | ₹163.46 | ₹163.21 | ₹163.39 | +0.08% | 65,882 |
| 11:30 | ₹163.35 | ₹163.48 | ₹163.34 | ₹163.37 | -0.01% | 78,141 |
| 11:35 | ₹163.44 | ₹163.48 | ₹163.35 | ₹163.40 | +0.02% | 81,878 |
| 11:40 | ₹163.44 | ₹163.50 | ₹163.29 | ₹163.40 | +0.00% | 69,485 |
| 11:45 | ₹163.43 | ₹163.46 | ₹163.21 | ₹163.27 | -0.08% | 80,621 |
| 11:50 | ₹163.27 | ₹163.30 | ₹163.12 | ₹163.12 | -0.09% | 60,032 |
| 11:55 | ₹163.11 | ₹163.25 | ₹163.07 | ₹163.22 | +0.06% | 102,826 |
| 12:00 | ₹163.20 | ₹163.20 | ₹162.94 | ₹162.97 | -0.15% | 157,094 |
| 12:05 | ₹163.00 | ₹163.29 | ₹163.00 | ₹163.15 | +0.11% | 78,596 |
| 12:10 | ₹163.15 | ₹163.26 | ₹163.05 | ₹163.20 | +0.03% | 79,048 |
| 12:15 | ₹163.20 | ₹163.43 | ₹163.15 | ₹163.30 | +0.06% | 136,255 |
| 12:20 | ₹163.30 | ₹163.38 | ₹163.19 | ₹163.25 | -0.03% | 30,206 |
| 12:25 | ₹163.25 | ₹163.32 | ₹163.12 | ₹163.27 | +0.01% | 50,847 |
| 12:30 | ₹163.23 | ₹163.42 | ₹163.17 | ₹163.39 | +0.07% | 73,657 |
| 12:35 | ₹163.39 | ₹163.39 | ₹163.10 | ₹163.24 | -0.09% | 67,852 |
| 12:40 | ₹163.24 | ₹163.34 | ₹163.04 | ₹163.24 | +0.00% | 51,510 |
| 12:45 | ₹163.28 | ₹163.48 | ₹163.24 | ₹163.39 | +0.09% | 175,443 |
| 12:50 | ₹163.41 | ₹163.41 | ₹163.21 | ₹163.24 | -0.09% | 237,396 |
| 12:55 | ₹163.24 | ₹163.45 | ₹163.20 | ₹163.32 | +0.05% | 264,635 |
| 13:00 | ₹163.33 | ₹163.80 | ₹163.22 | ₹163.62 | +0.18% | 191,359 |
| 13:05 | ₹163.61 | ₹163.72 | ₹163.53 | ₹163.70 | +0.05% | 85,396 |
| 13:10 | ₹163.70 | ₹163.70 | ₹163.27 | ₹163.43 | -0.16% | 84,878 |
| 13:15 | ₹163.40 | ₹163.50 | ₹163.24 | ₹163.28 | -0.09% | 38,916 |
| 13:20 | ₹163.29 | ₹163.39 | ₹163.24 | ₹163.30 | +0.01% | 54,232 |
| 13:25 | ₹163.30 | ₹163.51 | ₹163.26 | ₹163.45 | +0.09% | 89,027 |
| 13:30 | ₹163.45 | ₹163.55 | ₹163.30 | ₹163.50 | +0.03% | 100,493 |
| 13:35 | ₹163.50 | ₹163.63 | ₹163.49 | ₹163.58 | +0.05% | 33,964 |
| 13:40 | ₹163.58 | ₹163.71 | ₹163.55 | ₹163.62 | +0.02% | 87,558 |
| 13:45 | ₹163.65 | ₹163.70 | ₹163.56 | ₹163.65 | +0.02% | 88,166 |
| 13:50 | ₹163.64 | ₹163.68 | ₹163.37 | ₹163.53 | -0.07% | 105,885 |
| 13:55 | ₹163.53 | ₹163.66 | ₹163.45 | ₹163.63 | +0.06% | 74,279 |
| 14:00 | ₹163.65 | ₹164.32 | ₹163.59 | ₹164.30 | +0.41% | 305,730 |
| 14:05 | ₹164.28 | ₹164.40 | ₹164.10 | ₹164.16 | -0.09% | 188,558 |
| 14:10 | ₹164.16 | ₹164.20 | ₹163.80 | ₹163.91 | -0.15% | 109,265 |
| 14:15 | ₹163.90 | ₹164.12 | ₹163.86 | ₹164.08 | +0.10% | 154,438 |
| 14:20 | ₹164.03 | ₹164.07 | ₹163.81 | ₹163.82 | -0.16% | 129,960 |
| 14:25 | ₹163.83 | ₹163.96 | ₹163.82 | ₹163.92 | +0.06% | 122,327 |
| 14:30 | ₹163.92 | ₹164.14 | ₹163.80 | ₹164.12 | +0.12% | 101,593 |
| 14:35 | ₹164.12 | ₹164.19 | ₹163.95 | ₹164.10 | -0.01% | 58,801 |
| 14:40 | ₹164.06 | ₹164.10 | ₹163.90 | ₹163.90 | -0.12% | 71,708 |
| 14:45 | ₹163.90 | ₹164.19 | ₹163.90 | ₹163.98 | +0.05% | 71,113 |
| 14:50 | ₹163.98 | ₹163.99 | ₹163.88 | ₹163.90 | -0.05% | 61,419 |
| 14:55 | ₹163.90 | ₹163.92 | ₹163.75 | ₹163.90 | +0.00% | 83,060 |
| 15:00 | ₹163.82 | ₹163.96 | ₹163.74 | ₹163.89 | -0.01% | 196,757 |
| 15:05 | ₹163.92 | ₹164.00 | ₹163.85 | ₹163.87 | -0.01% | 210,623 |
| 15:10 | ₹163.93 | ₹164.14 | ₹163.86 | ₹164.14 | +0.16% | 309,425 |
| 15:15 | ₹164.07 | ₹164.07 | ₹164.07 | ₹164.07 | -0.04% | 15 |