Australia markets close in 5 hours 30 minutes

Cipla Limited (CIPLA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,627.70-4.30 (-0.26%)
At close: 03:45PM IST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20241,629.951,652.001,624.051,627.701,627.7023,218
10 Sept 20241,634.001,644.151,622.501,632.001,632.0019,404
09 Sept 20241,603.801,636.101,603.801,620.151,620.1528,327
06 Sept 20241,636.301,636.301,608.451,611.901,611.9024,753
05 Sept 20241,654.851,654.851,624.001,628.101,628.1012,781
04 Sept 20241,644.251,657.751,632.401,651.801,651.8010,823
03 Sept 20241,642.001,660.351,642.001,652.401,652.4016,663
02 Sept 20241,674.701,681.051,642.001,646.351,646.3536,717
30 Aug 20241,615.001,660.501,615.001,655.751,655.7581,980
29 Aug 20241,624.601,641.951,608.301,618.901,618.9053,633
28 Aug 20241,611.351,629.801,595.451,619.251,619.2531,925
27 Aug 2024------
26 Aug 20241,576.101,595.501,568.001,593.351,593.3528,447
23 Aug 20241,585.601,585.601,569.001,575.001,575.0018,927
22 Aug 20241,604.651,604.651,576.951,585.751,585.7523,481
21 Aug 20241,561.051,596.001,561.051,594.301,594.3057,501
20 Aug 20241,578.101,578.101,558.551,562.901,562.9016,847
19 Aug 20241,576.751,587.601,570.051,575.451,575.4523,638
16 Aug 20241,565.051,580.001,559.801,576.501,576.5020,939
14 Aug 20241,595.001,595.001,555.351,564.551,564.5514,517
13 Aug 20241,595.001,606.001,580.701,582.551,582.5526,477
12 Aug 20241,570.001,593.051,569.951,585.251,585.2544,965
09 Aug 20241,584.451,584.451,561.501,574.751,574.7522,278
08 Aug 20241,552.851,589.251,550.001,568.901,568.90114,989
07 Aug 20241,541.951,556.701,532.001,553.801,553.8035,150
06 Aug 20241,514.951,542.601,506.101,531.501,531.5020,255
05 Aug 20241,439.701,527.551,439.701,515.001,515.0067,140
02 Aug 20241,536.801,540.751,524.001,528.801,528.8021,746
02 Aug 202413 Dividend
01 Aug 20241,543.751,552.551,535.101,546.151,533.1523,373
31 July 20241,530.001,548.501,523.801,543.851,530.8765,637
30 July 20241,563.001,563.901,526.301,529.301,516.4430,341
29 July 20241,585.151,588.251,528.501,553.701,540.64220,051
26 July 20241,514.951,599.001,503.001,578.251,564.98122,838
25 July 20241,499.801,508.651,489.551,499.901,487.2976,504
24 July 20241,490.001,510.251,485.951,503.901,491.2610,662
23 July 20241,500.401,503.751,474.301,497.451,484.8645,868
22 July 20241,479.951,506.751,470.051,489.701,477.1768,963
19 July 20241,490.501,502.601,481.001,485.151,472.6616,450
18 July 20241,499.951,512.751,485.051,506.051,493.3937,478
16 July 20241,517.901,524.251,504.001,511.351,498.6414,558
15 July 20241,515.001,532.001,513.251,516.051,503.3030,925
12 July 20241,509.951,515.001,503.001,511.951,499.2419,057
11 July 20241,519.001,519.001,495.101,505.801,493.1421,499
10 July 20241,511.801,517.001,492.851,513.151,500.4313,766
09 July 20241,506.201,514.501,487.351,511.801,499.0925,415
08 July 20241,514.001,524.951,484.001,486.951,474.4537,461
05 July 20241,485.451,515.951,485.451,509.401,496.7193,039
04 July 20241,482.301,488.151,466.351,481.651,469.1928,628
03 July 20241,496.951,499.301,474.901,483.201,470.7324,386
02 July 20241,475.451,492.001,475.451,488.451,475.9418,457
01 July 20241,489.651,493.901,472.351,478.901,466.4724,670
28 June 20241,494.351,494.351,476.601,480.401,467.9531,174
27 June 20241,487.901,487.901,465.601,480.951,468.5051,159
26 June 20241,495.801,505.001,475.001,479.451,467.0124,177
25 June 20241,509.051,519.201,495.651,499.401,486.7972,089
24 June 20241,518.551,523.401,493.701,503.301,490.6640,373
21 June 20241,559.751,562.901,534.001,540.951,527.9922,260
20 June 20241,545.401,558.701,540.001,544.451,531.4621,019
19 June 20241,576.151,581.701,553.101,559.301,546.1929,906
18 June 20241,570.501,576.451,563.601,574.251,561.0144,089
14 June 20241,540.301,571.151,537.201,565.301,552.1436,181
13 June 20241,554.401,554.401,520.701,543.451,530.4730,129
12 June 20241,533.001,549.351,532.451,540.701,527.7534,621
11 June 20241,549.551,549.551,526.851,529.851,516.9955,955
10 June 20241,500.251,540.001,500.001,533.801,520.90100,489
07 June 20241,488.851,503.801,480.651,497.301,484.7150,549
06 June 20241,497.701,498.001,464.051,477.251,464.8344,116
05 June 20241,485.001,514.001,467.051,497.851,485.26115,477
04 June 20241,452.551,476.901,416.401,462.851,450.55125,055
03 June 20241,460.051,480.001,446.101,452.501,440.2944,268
31 May 20241,465.051,473.351,442.001,448.151,435.9718,637
30 May 20241,499.651,499.651,455.001,464.801,452.4814,130
29 May 20241,479.601,497.051,473.101,493.051,480.50141,135
28 May 20241,478.801,494.551,476.401,479.601,467.1613,648
27 May 20241,486.951,491.001,475.101,478.351,465.9223,220
24 May 20241,480.351,493.951,479.851,485.301,472.8112,458
23 May 20241,485.001,504.651,463.751,488.651,476.13193,550
22 May 20241,451.101,494.801,437.101,481.551,469.09185,022
21 May 20241,414.951,446.501,397.951,443.201,431.0757,375
17 May 20241,422.851,422.851,396.451,399.351,387.5841,822
16 May 20241,406.751,425.001,388.001,420.051,408.1163,828
15 May 20241,402.001,427.701,386.651,405.951,394.13295,410
14 May 20241,423.751,423.751,350.251,356.951,345.54117,587
13 May 20241,373.851,425.651,370.401,414.801,402.90167,006
10 May 20241,380.851,396.401,317.601,339.451,328.19210,582
09 May 20241,389.951,391.601,353.251,358.801,347.3824,662
08 May 20241,378.751,398.851,375.401,384.801,373.1697,414
07 May 20241,421.951,426.051,378.001,387.901,376.2330,753
06 May 20241,429.051,430.801,405.501,423.401,411.43203,545
03 May 20241,423.001,434.201,416.401,424.751,412.7732,752
02 May 20241,401.451,425.751,399.301,419.551,407.6138,366
30 Apr 20241,413.551,416.251,396.001,401.201,389.4213,558
29 Apr 20241,418.551,418.551,392.301,407.551,395.7236,039
26 Apr 20241,414.751,417.451,402.301,409.401,397.5512,901
25 Apr 20241,409.501,410.251,384.401,405.401,393.5837,145
24 Apr 20241,357.451,401.001,352.451,398.801,387.0487,327
23 Apr 20241,363.501,367.001,344.651,347.701,336.3716,577
22 Apr 20241,357.651,362.001,348.801,354.251,342.8613,381
19 Apr 20241,343.451,357.951,335.351,345.351,334.0434,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...