CIPLA.BO - Cipla Limited
BSE - BSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2023 | 974.65 | 974.65 | 964.35 | 972.25 | 972.25 | 20,021 |
| 05 June 2023 | 967.00 | 976.75 | 959.45 | 974.70 | 974.70 | 21,435 |
| 02 June 2023 | 964.30 | 968.95 | 954.55 | 965.25 | 965.25 | 135,984 |
| 01 June 2023 | 953.55 | 966.40 | 946.75 | 964.25 | 964.25 | 49,842 |
| 31 May 2023 | 957.65 | 965.00 | 941.85 | 954.20 | 954.20 | 124,791 |
| 30 May 2023 | 956.25 | 961.55 | 950.90 | 959.85 | 959.85 | 107,420 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 944.00 | 952.60 | 940.80 | 951.00 | 951.00 | 21,079 |
| 25 May 2023 | 938.05 | 946.75 | 935.00 | 944.50 | 944.50 | 31,795 |
| 24 May 2023 | 925.00 | 939.80 | 925.00 | 937.90 | 937.90 | 44,285 |
| 23 May 2023 | 920.05 | 932.00 | 919.75 | 930.65 | 930.65 | 360,889 |
| 22 May 2023 | 925.50 | 930.50 | 915.50 | 925.10 | 925.10 | 28,692 |
| 19 May 2023 | 915.00 | 922.15 | 913.20 | 916.15 | 916.15 | 230,731 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 925.00 | 932.00 | 917.20 | 923.45 | 923.45 | 33,749 |
| 16 May 2023 | 926.50 | 942.40 | 917.90 | 922.00 | 922.00 | 92,702 |
| 15 May 2023 | 936.75 | 937.40 | 897.70 | 922.80 | 922.80 | 90,841 |
| 12 May 2023 | 946.85 | 952.85 | 913.25 | 934.90 | 934.90 | 270,452 |
| 11 May 2023 | 949.85 | 949.85 | 935.25 | 943.70 | 943.70 | 83,561 |
| 10 May 2023 | 945.40 | 946.25 | 933.50 | 943.95 | 943.95 | 254,922 |
| 09 May 2023 | 935.00 | 943.00 | 929.00 | 939.05 | 939.05 | 152,270 |
| 08 May 2023 | 924.55 | 935.25 | 920.00 | 932.70 | 932.70 | 38,885 |
| 05 May 2023 | 933.95 | 936.15 | 921.00 | 924.50 | 924.50 | 47,601 |
| 04 May 2023 | 920.65 | 935.70 | 920.65 | 933.95 | 933.95 | 227,022 |
| 03 May 2023 | 919.05 | 925.00 | 917.00 | 921.00 | 921.00 | 35,049 |
| 02 May 2023 | 907.75 | 920.60 | 905.90 | 916.15 | 916.15 | 21,532 |
| 28 Apr 2023 | 913.10 | 918.00 | 905.45 | 907.70 | 907.70 | 67,770 |
| 27 Apr 2023 | 910.05 | 916.85 | 903.30 | 913.95 | 913.95 | 78,389 |
| 26 Apr 2023 | 910.00 | 914.00 | 900.30 | 912.00 | 912.00 | 29,186 |
| 25 Apr 2023 | 905.85 | 913.15 | 896.10 | 910.90 | 910.90 | 57,852 |
| 24 Apr 2023 | 913.15 | 916.80 | 901.25 | 903.00 | 903.00 | 45,930 |
| 21 Apr 2023 | 891.30 | 918.65 | 891.30 | 915.20 | 915.20 | 25,343 |
| 20 Apr 2023 | 911.70 | 911.75 | 899.35 | 903.60 | 903.60 | 46,929 |
| 19 Apr 2023 | 925.00 | 927.00 | 909.40 | 911.70 | 911.70 | 40,151 |
| 18 Apr 2023 | 903.05 | 926.05 | 897.10 | 924.50 | 924.50 | 54,130 |
| 17 Apr 2023 | 914.50 | 916.55 | 901.10 | 906.95 | 906.95 | 35,738 |
| 13 Apr 2023 | 921.05 | 922.00 | 912.25 | 915.65 | 915.65 | 29,982 |
| 12 Apr 2023 | 912.55 | 920.25 | 907.60 | 918.15 | 918.15 | 50,474 |
| 11 Apr 2023 | 902.00 | 908.00 | 902.00 | 907.20 | 907.20 | 95,873 |
| 10 Apr 2023 | 895.10 | 904.05 | 894.50 | 901.85 | 901.85 | 27,568 |
| 06 Apr 2023 | 898.05 | 900.00 | 889.20 | 892.70 | 892.70 | 22,247 |
| 05 Apr 2023 | 889.00 | 897.50 | 885.65 | 895.65 | 895.65 | 53,772 |
| 03 Apr 2023 | 910.50 | 910.50 | 887.20 | 891.50 | 891.50 | 112,207 |
| 31 Mar 2023 | 885.45 | 902.90 | 885.45 | 900.65 | 900.65 | 76,126 |
| 29 Mar 2023 | 890.10 | 896.70 | 885.35 | 887.85 | 887.85 | 74,686 |
| 28 Mar 2023 | 894.65 | 894.65 | 886.50 | 889.55 | 889.55 | 91,656 |
| 27 Mar 2023 | 885.00 | 890.95 | 876.30 | 889.45 | 889.45 | 68,392 |
| 24 Mar 2023 | 865.55 | 878.85 | 865.55 | 877.00 | 877.00 | 66,375 |
| 23 Mar 2023 | 868.05 | 870.85 | 861.25 | 869.50 | 869.50 | 75,799 |
| 22 Mar 2023 | 862.10 | 866.50 | 852.00 | 863.40 | 863.40 | 55,651 |
| 21 Mar 2023 | 867.55 | 872.35 | 860.45 | 862.70 | 862.70 | 54,449 |
| 20 Mar 2023 | 874.30 | 877.00 | 862.05 | 867.25 | 867.25 | 284,532 |
| 17 Mar 2023 | 886.95 | 888.50 | 870.05 | 874.30 | 874.30 | 42,236 |
| 16 Mar 2023 | 878.20 | 890.00 | 876.65 | 883.80 | 883.80 | 122,392 |
| 15 Mar 2023 | 876.90 | 883.55 | 872.90 | 878.15 | 878.15 | 42,732 |
| 14 Mar 2023 | 872.30 | 883.00 | 853.50 | 872.20 | 872.20 | 183,959 |
| 13 Mar 2023 | 882.00 | 888.90 | 872.20 | 875.15 | 875.15 | 86,882 |
| 10 Mar 2023 | 883.90 | 884.90 | 871.45 | 881.60 | 881.60 | 148,256 |
| 09 Mar 2023 | 879.95 | 896.85 | 877.05 | 881.30 | 881.30 | 189,448 |
| 08 Mar 2023 | 882.05 | 882.90 | 871.10 | 877.55 | 877.55 | 81,135 |
| 06 Mar 2023 | 884.00 | 884.55 | 869.05 | 881.05 | 881.05 | 107,627 |
| 03 Mar 2023 | 890.00 | 892.15 | 877.20 | 878.85 | 878.85 | 71,763 |
| 02 Mar 2023 | 900.55 | 903.20 | 883.60 | 886.70 | 886.70 | 73,594 |
| 01 Mar 2023 | 913.90 | 913.90 | 896.15 | 899.85 | 899.85 | 88,979 |
| 28 Feb 2023 | 945.25 | 946.20 | 904.20 | 906.05 | 906.05 | 99,718 |
| 27 Feb 2023 | 965.50 | 968.25 | 949.15 | 950.35 | 950.35 | 28,845 |
| 24 Feb 2023 | 960.00 | 966.80 | 955.00 | 963.20 | 963.20 | 48,408 |
| 23 Feb 2023 | 963.20 | 967.15 | 956.05 | 960.50 | 960.50 | 32,215 |
| 22 Feb 2023 | 966.00 | 972.65 | 959.45 | 963.15 | 963.15 | 44,582 |
| 21 Feb 2023 | 968.05 | 978.95 | 963.25 | 965.95 | 965.95 | 110,686 |
| 20 Feb 2023 | 999.00 | 999.00 | 956.20 | 964.05 | 964.05 | 238,130 |
| 17 Feb 2023 | 1,035.80 | 1,035.80 | 1,021.45 | 1,025.80 | 1,025.80 | 26,423 |
| 16 Feb 2023 | 1,023.05 | 1,037.50 | 1,023.05 | 1,035.80 | 1,035.80 | 12,261 |
| 15 Feb 2023 | 1,030.00 | 1,033.65 | 1,016.10 | 1,030.40 | 1,030.40 | 17,959 |
| 14 Feb 2023 | 1,028.00 | 1,032.00 | 1,017.70 | 1,028.55 | 1,028.55 | 15,557 |
| 13 Feb 2023 | 1,025.05 | 1,040.95 | 1,018.75 | 1,021.85 | 1,021.85 | 17,464 |
| 10 Feb 2023 | 1,020.00 | 1,036.55 | 1,015.10 | 1,032.95 | 1,032.95 | 35,358 |
| 09 Feb 2023 | 1,032.45 | 1,044.00 | 1,020.00 | 1,021.00 | 1,021.00 | 23,455 |
| 08 Feb 2023 | 1,031.40 | 1,041.05 | 1,019.40 | 1,039.30 | 1,039.30 | 21,880 |
| 07 Feb 2023 | 1,022.15 | 1,035.00 | 1,021.25 | 1,031.35 | 1,031.35 | 19,499 |
| 06 Feb 2023 | 1,020.00 | 1,033.20 | 1,010.40 | 1,029.75 | 1,029.75 | 19,123 |
| 03 Feb 2023 | 1,014.05 | 1,027.00 | 1,011.00 | 1,023.00 | 1,023.00 | 20,615 |
| 02 Feb 2023 | 1,029.95 | 1,032.75 | 1,017.50 | 1,024.95 | 1,024.95 | 18,503 |
| 01 Feb 2023 | 1,017.00 | 1,035.00 | 1,015.60 | 1,032.30 | 1,032.30 | 23,747 |
| 31 Jan 2023 | 1,034.85 | 1,046.75 | 1,008.00 | 1,017.00 | 1,017.00 | 38,425 |
| 30 Jan 2023 | 1,047.10 | 1,055.00 | 1,029.00 | 1,034.80 | 1,034.80 | 14,532 |
| 27 Jan 2023 | 1,028.00 | 1,072.50 | 1,027.40 | 1,047.05 | 1,047.05 | 60,866 |
| 25 Jan 2023 | 1,062.30 | 1,067.60 | 1,020.45 | 1,034.40 | 1,034.40 | 45,148 |
| 24 Jan 2023 | 1,059.05 | 1,074.75 | 1,054.85 | 1,061.50 | 1,061.50 | 28,660 |
| 23 Jan 2023 | 1,050.25 | 1,064.65 | 1,050.25 | 1,062.60 | 1,062.60 | 26,556 |
| 20 Jan 2023 | 1,064.55 | 1,066.90 | 1,050.50 | 1,053.80 | 1,053.80 | 15,814 |
| 19 Jan 2023 | 1,063.60 | 1,068.85 | 1,058.85 | 1,065.00 | 1,065.00 | 12,175 |
| 18 Jan 2023 | 1,068.95 | 1,071.55 | 1,059.35 | 1,063.60 | 1,063.60 | 44,645 |
| 17 Jan 2023 | 1,060.05 | 1,071.05 | 1,053.40 | 1,068.95 | 1,068.95 | 21,244 |
| 16 Jan 2023 | 1,067.00 | 1,074.90 | 1,050.65 | 1,060.00 | 1,060.00 | 26,358 |
| 13 Jan 2023 | 1,064.00 | 1,070.25 | 1,053.65 | 1,068.25 | 1,068.25 | 24,360 |
| 12 Jan 2023 | 1,056.80 | 1,063.80 | 1,043.40 | 1,061.55 | 1,061.55 | 38,685 |
| 11 Jan 2023 | 1,076.10 | 1,079.35 | 1,043.00 | 1,047.75 | 1,047.75 | 55,761 |
| 10 Jan 2023 | 1,077.25 | 1,090.00 | 1,075.05 | 1,078.85 | 1,078.85 | 6,110 |
| 09 Jan 2023 | 1,078.90 | 1,096.60 | 1,076.50 | 1,087.30 | 1,087.30 | 66,537 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.