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.
6 Oct 2026
exchange daily bar: O ₹161.96 · H ₹162.88 · L ₹160.54 · C ₹161.8473 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 | ₹161.90 | ₹162.88 | ₹161.90 | ₹162.63 | — | 574,216 |
| 09:20 | ₹162.63 | ₹162.79 | ₹161.70 | ₹161.85 | -0.48% | 741,026 |
| 09:25 | ₹161.82 | ₹161.82 | ₹161.54 | ₹161.55 | -0.19% | 665,680 |
| 09:30 | ₹161.52 | ₹161.97 | ₹161.51 | ₹161.84 | +0.18% | 320,539 |
| 09:35 | ₹161.90 | ₹162.00 | ₹161.85 | ₹161.98 | +0.09% | 207,540 |
| 09:40 | ₹161.98 | ₹162.05 | ₹161.90 | ₹161.96 | -0.01% | 233,015 |
| 09:45 | ₹162.01 | ₹162.50 | ₹162.01 | ₹162.40 | +0.27% | 314,575 |
| 09:50 | ₹162.45 | ₹162.47 | ₹162.30 | ₹162.45 | +0.03% | 346,325 |
| 09:55 | ₹162.45 | ₹162.50 | ₹162.17 | ₹162.22 | -0.14% | 195,510 |
| 10:00 | ₹162.16 | ₹162.28 | ₹162.05 | ₹162.15 | -0.04% | 191,672 |
| 10:05 | ₹162.15 | ₹162.21 | ₹161.70 | ₹161.74 | -0.25% | 230,266 |
| 10:10 | ₹161.80 | ₹161.90 | ₹161.68 | ₹161.69 | -0.03% | 135,938 |
| 10:15 | ₹161.65 | ₹161.84 | ₹161.65 | ₹161.74 | +0.03% | 148,958 |
| 10:20 | ₹161.73 | ₹161.75 | ₹161.51 | ₹161.68 | -0.04% | 136,973 |
| 10:25 | ₹161.65 | ₹161.76 | ₹161.00 | ₹161.09 | -0.36% | 464,157 |
| 10:30 | ₹161.02 | ₹161.14 | ₹160.75 | ₹160.95 | -0.09% | 394,058 |
| 10:35 | ₹161.04 | ₹161.19 | ₹160.91 | ₹161.12 | +0.11% | 236,507 |
| 10:40 | ₹161.12 | ₹161.20 | ₹160.90 | ₹161.05 | -0.04% | 208,710 |
| 10:45 | ₹161.01 | ₹161.04 | ₹160.81 | ₹161.03 | -0.01% | 206,583 |
| 10:50 | ₹161.00 | ₹161.06 | ₹160.95 | ₹161.04 | +0.01% | 134,526 |
| 10:55 | ₹161.05 | ₹161.05 | ₹160.56 | ₹160.75 | -0.18% | 705,193 |
| 11:00 | ₹160.75 | ₹160.89 | ₹160.75 | ₹160.87 | +0.07% | 104,016 |
| 11:05 | ₹160.86 | ₹161.04 | ₹160.75 | ₹160.90 | +0.02% | 423,220 |
| 11:10 | ₹160.89 | ₹160.99 | ₹160.84 | ₹160.97 | +0.04% | 139,698 |
| 11:15 | ₹160.99 | ₹161.05 | ₹160.85 | ₹160.95 | -0.01% | 98,677 |
| 11:20 | ₹160.96 | ₹161.03 | ₹160.85 | ₹160.90 | -0.03% | 124,643 |
| 11:25 | ₹160.92 | ₹161.01 | ₹160.80 | ₹160.94 | +0.02% | 121,901 |
| 11:30 | ₹160.94 | ₹161.09 | ₹160.87 | ₹161.07 | +0.08% | 111,368 |
| 11:35 | ₹161.05 | ₹161.18 | ₹160.93 | ₹161.18 | +0.07% | 109,359 |
| 11:40 | ₹161.17 | ₹161.22 | ₹160.98 | ₹161.03 | -0.09% | 218,278 |
| 11:45 | ₹161.00 | ₹161.20 | ₹160.98 | ₹161.03 | +0.00% | 403,183 |
| 11:50 | ₹161.03 | ₹161.04 | ₹160.85 | ₹160.97 | -0.04% | 170,445 |
| 11:55 | ₹160.92 | ₹161.09 | ₹160.89 | ₹161.04 | +0.04% | 138,546 |
| 12:00 | ₹161.02 | ₹161.05 | ₹160.95 | ₹161.00 | -0.02% | 102,588 |
| 12:05 | ₹161.00 | ₹161.08 | ₹160.96 | ₹160.97 | -0.02% | 138,659 |
| 12:10 | ₹160.96 | ₹161.05 | ₹160.91 | ₹161.04 | +0.04% | 143,501 |
| 12:15 | ₹161.04 | ₹161.20 | ₹161.01 | ₹161.16 | +0.07% | 182,548 |
| 12:20 | ₹161.20 | ₹161.20 | ₹161.05 | ₹161.05 | -0.07% | 91,960 |
| 12:25 | ₹161.08 | ₹161.12 | ₹161.00 | ₹161.05 | +0.00% | 77,497 |
| 12:30 | ₹161.04 | ₹161.07 | ₹160.89 | ₹160.92 | -0.08% | 126,944 |
| 12:35 | ₹160.92 | ₹161.15 | ₹160.88 | ₹161.15 | +0.14% | 153,240 |
| 12:40 | ₹161.15 | ₹161.20 | ₹160.90 | ₹161.04 | -0.07% | 321,221 |
| 12:45 | ₹161.04 | ₹161.09 | ₹160.89 | ₹160.91 | -0.08% | 130,978 |
| 12:50 | ₹160.94 | ₹160.97 | ₹160.88 | ₹160.88 | -0.02% | 60,764 |
| 12:55 | ₹160.87 | ₹160.88 | ₹160.79 | ₹160.88 | +0.00% | 109,675 |
| 13:00 | ₹160.88 | ₹160.91 | ₹160.69 | ₹160.74 | -0.09% | 128,184 |
| 13:05 | ₹160.73 | ₹160.85 | ₹160.68 | ₹160.74 | +0.00% | 101,657 |
| 13:10 | ₹160.72 | ₹160.79 | ₹160.68 | ₹160.73 | -0.01% | 128,931 |
| 13:15 | ₹160.78 | ₹161.03 | ₹160.54 | ₹160.93 | +0.12% | 644,012 |
| 13:20 | ₹160.99 | ₹161.09 | ₹160.95 | ₹161.03 | +0.06% | 118,242 |
| 13:25 | ₹161.03 | ₹161.09 | ₹160.89 | ₹160.99 | -0.02% | 141,540 |
| 13:30 | ₹161.00 | ₹161.16 | ₹160.99 | ₹161.16 | +0.11% | 122,303 |
| 13:35 | ₹161.16 | ₹161.20 | ₹161.10 | ₹161.15 | -0.01% | 83,216 |
| 13:40 | ₹161.14 | ₹161.20 | ₹161.12 | ₹161.14 | -0.01% | 94,488 |
| 13:45 | ₹161.11 | ₹161.28 | ₹161.11 | ₹161.19 | +0.03% | 155,803 |
| 13:50 | ₹161.22 | ₹161.27 | ₹161.20 | ₹161.27 | +0.05% | 97,630 |
| 13:55 | ₹161.30 | ₹161.38 | ₹161.23 | ₹161.31 | +0.02% | 164,365 |
| 14:00 | ₹161.32 | ₹161.40 | ₹161.31 | ₹161.31 | +0.00% | 125,073 |
| 14:05 | ₹161.33 | ₹161.36 | ₹161.31 | ₹161.35 | +0.02% | 102,588 |
| 14:10 | ₹161.36 | ₹161.37 | ₹161.11 | ₹161.12 | -0.14% | 168,707 |
| 14:15 | ₹161.17 | ₹161.27 | ₹161.13 | ₹161.20 | +0.05% | 330,470 |
| 14:20 | ₹161.20 | ₹161.30 | ₹161.13 | ₹161.26 | +0.04% | 127,847 |
| 14:25 | ₹161.26 | ₹161.26 | ₹161.10 | ₹161.10 | -0.10% | 175,813 |
| 14:30 | ₹161.14 | ₹161.28 | ₹161.10 | ₹161.18 | +0.05% | 124,091 |
| 14:35 | ₹161.20 | ₹161.25 | ₹161.16 | ₹161.25 | +0.04% | 163,801 |
| 14:40 | ₹161.25 | ₹161.30 | ₹161.16 | ₹161.19 | -0.04% | 158,212 |
| 14:45 | ₹161.19 | ₹161.27 | ₹161.17 | ₹161.25 | +0.04% | 170,763 |
| 14:50 | ₹161.25 | ₹161.25 | ₹161.09 | ₹161.10 | -0.09% | 196,760 |
| 14:55 | ₹161.05 | ₹161.14 | ₹161.02 | ₹161.11 | +0.01% | 220,382 |
| 15:00 | ₹161.15 | ₹161.22 | ₹161.00 | ₹161.22 | +0.07% | 658,555 |
| 15:05 | ₹161.21 | ₹161.33 | ₹161.08 | ₹161.11 | -0.07% | 760,698 |
| 15:10 | ₹161.13 | ₹161.34 | ₹160.98 | ₹161.00 | -0.07% | 1,040,850 |
| 15:15 | ₹161.08 | ₹161.08 | ₹161.08 | ₹161.08 | +0.05% | 224 |