Australia markets close in 1 hour 26 minutes

Cipla Limited (CIPLA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,110.00+2.85 (+0.26%)
As of 03:28PM IST. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221,111.001,113.551,103.601,110.001,110.0013,215
07 Dec 20221,109.601,122.001,104.001,105.051,105.0521,401
06 Dec 20221,110.101,117.601,103.351,109.151,109.1524,644
05 Dec 20221,106.601,122.151,106.601,115.501,115.5015,762
02 Dec 20221,124.001,124.551,099.651,112.651,112.6545,120
01 Dec 20221,142.001,144.401,116.401,124.551,124.5569,901
30 Nov 20221,121.251,149.551,120.451,140.301,140.3077,075
29 Nov 20221,101.301,125.001,101.301,121.251,121.2539,999
28 Nov 20221,100.001,109.401,094.251,101.301,101.3012,750
25 Nov 20221,096.001,106.651,079.151,105.151,105.1523,528
24 Nov 20221,109.051,117.151,092.401,095.301,095.30131,046
23 Nov 20221,108.051,123.401,099.001,107.201,107.2034,310
22 Nov 20221,101.051,107.701,097.251,103.701,103.7013,915
21 Nov 20221,104.951,107.751,093.851,105.101,105.1020,512
18 Nov 20221,121.051,126.201,099.201,101.401,101.4033,548
17 Nov 20221,122.401,132.251,116.751,119.101,119.1048,293
16 Nov 20221,111.051,136.651,111.051,121.001,121.0035,289
15 Nov 20221,129.201,133.001,111.251,118.601,118.6076,106
14 Nov 20221,121.451,132.501,118.251,129.201,129.20104,431
11 Nov 20221,131.001,143.651,116.551,121.401,121.4064,941
10 Nov 20221,120.051,152.201,119.001,122.801,122.8064,469
09 Nov 20221,135.001,154.351,125.101,129.201,129.2063,154
07 Nov 20221,148.901,151.701,116.851,131.101,131.10215,184
04 Nov 20221,165.201,175.101,141.251,146.351,146.3568,219
03 Nov 20221,147.051,175.201,147.051,159.951,159.9572,090
02 Nov 20221,162.101,178.051,156.401,159.251,159.2538,241
01 Nov 20221,167.151,185.201,164.001,174.301,174.3059,321
31 Oct 20221,155.101,177.901,155.101,166.201,166.2045,806
28 Oct 20221,160.751,171.801,153.301,154.951,154.9517,812
27 Oct 20221,165.001,179.901,155.901,165.301,165.3030,859
25 Oct 20221,146.451,164.501,146.001,155.701,155.70452,930
24 Oct 20221,140.001,150.001,140.001,146.451,146.454,696
21 Oct 20221,132.051,147.551,132.051,134.401,134.4035,346
20 Oct 20221,125.001,141.001,117.651,137.551,137.5549,076
19 Oct 20221,130.001,145.501,118.851,122.101,122.1032,452
18 Oct 20221,109.051,130.001,109.051,125.201,125.2020,589
17 Oct 20221,104.001,112.501,098.751,108.001,108.00667,513
14 Oct 20221,107.051,119.851,105.051,109.251,109.2512,088
13 Oct 20221,108.101,127.401,101.151,103.351,103.3531,293
12 Oct 20221,107.351,117.501,099.451,108.101,108.1035,171
11 Oct 20221,121.001,127.451,104.001,111.201,111.20677,009
10 Oct 20221,111.751,131.151,111.551,119.401,119.4033,130
07 Oct 20221,128.551,147.001,128.101,130.001,130.0026,174
06 Oct 20221,145.001,149.001,123.651,134.251,134.2546,902
04 Oct 20221,136.101,147.001,134.651,144.701,144.7044,918
03 Oct 20221,115.001,144.951,114.951,130.851,130.8593,621
30 Sept 20221,117.501,128.001,104.801,115.201,115.2071,524
29 Sept 20221,095.551,121.001,087.951,117.651,117.6538,016
28 Sept 20221,101.001,117.201,087.351,096.601,096.60116,545
27 Sept 20221,068.201,104.551,068.201,100.901,100.9041,665
26 Sept 20221,070.901,080.951,051.051,065.451,065.4521,906
23 Sept 20221,065.001,092.801,063.401,067.801,067.8087,304
22 Sept 20221,056.201,071.001,050.951,061.701,061.7048,062
21 Sept 20221,100.001,101.001,064.601,069.001,069.0040,624
20 Sept 20221,037.001,096.901,037.001,091.401,091.4057,362
19 Sept 20221,040.001,044.451,015.051,034.851,034.85498,738
16 Sept 20221,040.001,060.001,034.901,045.301,045.3045,330
15 Sept 20221,056.001,063.201,029.001,033.151,033.1517,847
14 Sept 20221,042.351,068.001,042.351,058.651,058.6528,633
13 Sept 20221,060.001,062.801,052.651,058.901,058.9021,379
12 Sept 20221,055.001,068.001,055.001,064.651,064.6538,607
09 Sept 20221,061.001,065.901,055.151,058.451,058.4579,611
08 Sept 20221,055.001,060.001,043.951,056.101,056.1029,180
07 Sept 20221,038.101,061.551,035.101,050.601,050.6056,291
06 Sept 20221,025.651,041.951,025.001,040.701,040.7054,430
05 Sept 20221,021.451,030.401,011.601,025.701,025.7027,237
02 Sept 20221,022.801,030.501,012.551,015.551,015.5514,189
01 Sept 20221,031.301,043.651,020.501,022.801,022.80110,680
30 Aug 20221,018.001,042.101,016.851,038.951,038.9523,863
29 Aug 20221,000.001,024.40992.151,016.551,016.5537,063
26 Aug 20221,022.151,035.401,018.601,020.251,020.2512,031
25 Aug 20221,038.051,044.301,020.301,025.451,025.4531,450
24 Aug 20221,040.001,053.351,026.051,037.601,037.6063,081
23 Aug 20221,008.001,046.251,008.001,040.551,040.5560,524
22 Aug 20221,015.001,029.751,015.001,022.551,022.5535,257
19 Aug 20221,022.051,036.251,020.551,030.351,030.3510,079
18 Aug 20221,026.251,033.551,007.001,032.101,032.1029,688
17 Aug 20221,034.901,041.651,024.551,025.501,025.5027,521
16 Aug 20221,022.601,035.501,022.601,033.851,033.8531,171
12 Aug 20221,046.701,046.701,022.651,027.351,027.3529,288
11 Aug 20221,044.901,048.451,035.301,038.401,038.4019,211
10 Aug 20221,031.001,045.951,028.951,038.201,038.2028,698
08 Aug 20221,032.001,039.301,023.751,029.251,029.2522,809
08 Aug 20225 Dividend
05 Aug 20221,044.001,045.951,032.751,034.251,029.2530,004
04 Aug 20221,012.001,046.801,012.001,044.451,039.4055,419
03 Aug 20221,017.151,028.351,004.301,010.701,005.8180,116
02 Aug 20221,005.001,006.35992.001,003.55998.7021,189
01 Aug 2022993.001,030.10989.501,004.30999.44825,332
29 July 2022970.00983.00953.45978.15973.42110,656
28 July 2022979.80979.80964.75967.70963.0224,221
27 July 2022957.75976.15952.20974.20969.4916,489
26 July 2022959.00961.50944.90955.10950.4844,088
25 July 2022978.80979.50955.75959.20954.5628,708
22 July 2022977.90977.90968.00972.80968.1020,289
21 July 2022985.00989.00966.30968.15963.4757,232
20 July 2022962.55983.00960.05981.60976.8544,032
19 July 2022963.90973.90955.60960.65956.0122,714
18 July 2022971.00975.75960.00966.55961.88684,660
15 July 2022967.40968.00951.90966.00961.3316,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...