CIPLA.BO - Cipla Limited

BSE - BSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 2023974.65974.65964.35972.25972.2520,021
05 June 2023967.00976.75959.45974.70974.7021,435
02 June 2023964.30968.95954.55965.25965.25135,984
01 June 2023953.55966.40946.75964.25964.2549,842
31 May 2023957.65965.00941.85954.20954.20124,791
30 May 2023956.25961.55950.90959.85959.85107,420
29 May 2023------
26 May 2023944.00952.60940.80951.00951.0021,079
25 May 2023938.05946.75935.00944.50944.5031,795
24 May 2023925.00939.80925.00937.90937.9044,285
23 May 2023920.05932.00919.75930.65930.65360,889
22 May 2023925.50930.50915.50925.10925.1028,692
19 May 2023915.00922.15913.20916.15916.15230,731
18 May 2023------
17 May 2023925.00932.00917.20923.45923.4533,749
16 May 2023926.50942.40917.90922.00922.0092,702
15 May 2023936.75937.40897.70922.80922.8090,841
12 May 2023946.85952.85913.25934.90934.90270,452
11 May 2023949.85949.85935.25943.70943.7083,561
10 May 2023945.40946.25933.50943.95943.95254,922
09 May 2023935.00943.00929.00939.05939.05152,270
08 May 2023924.55935.25920.00932.70932.7038,885
05 May 2023933.95936.15921.00924.50924.5047,601
04 May 2023920.65935.70920.65933.95933.95227,022
03 May 2023919.05925.00917.00921.00921.0035,049
02 May 2023907.75920.60905.90916.15916.1521,532
28 Apr 2023913.10918.00905.45907.70907.7067,770
27 Apr 2023910.05916.85903.30913.95913.9578,389
26 Apr 2023910.00914.00900.30912.00912.0029,186
25 Apr 2023905.85913.15896.10910.90910.9057,852
24 Apr 2023913.15916.80901.25903.00903.0045,930
21 Apr 2023891.30918.65891.30915.20915.2025,343
20 Apr 2023911.70911.75899.35903.60903.6046,929
19 Apr 2023925.00927.00909.40911.70911.7040,151
18 Apr 2023903.05926.05897.10924.50924.5054,130
17 Apr 2023914.50916.55901.10906.95906.9535,738
13 Apr 2023921.05922.00912.25915.65915.6529,982
12 Apr 2023912.55920.25907.60918.15918.1550,474
11 Apr 2023902.00908.00902.00907.20907.2095,873
10 Apr 2023895.10904.05894.50901.85901.8527,568
06 Apr 2023898.05900.00889.20892.70892.7022,247
05 Apr 2023889.00897.50885.65895.65895.6553,772
03 Apr 2023910.50910.50887.20891.50891.50112,207
31 Mar 2023885.45902.90885.45900.65900.6576,126
29 Mar 2023890.10896.70885.35887.85887.8574,686
28 Mar 2023894.65894.65886.50889.55889.5591,656
27 Mar 2023885.00890.95876.30889.45889.4568,392
24 Mar 2023865.55878.85865.55877.00877.0066,375
23 Mar 2023868.05870.85861.25869.50869.5075,799
22 Mar 2023862.10866.50852.00863.40863.4055,651
21 Mar 2023867.55872.35860.45862.70862.7054,449
20 Mar 2023874.30877.00862.05867.25867.25284,532
17 Mar 2023886.95888.50870.05874.30874.3042,236
16 Mar 2023878.20890.00876.65883.80883.80122,392
15 Mar 2023876.90883.55872.90878.15878.1542,732
14 Mar 2023872.30883.00853.50872.20872.20183,959
13 Mar 2023882.00888.90872.20875.15875.1586,882
10 Mar 2023883.90884.90871.45881.60881.60148,256
09 Mar 2023879.95896.85877.05881.30881.30189,448
08 Mar 2023882.05882.90871.10877.55877.5581,135
06 Mar 2023884.00884.55869.05881.05881.05107,627
03 Mar 2023890.00892.15877.20878.85878.8571,763
02 Mar 2023900.55903.20883.60886.70886.7073,594
01 Mar 2023913.90913.90896.15899.85899.8588,979
28 Feb 2023945.25946.20904.20906.05906.0599,718
27 Feb 2023965.50968.25949.15950.35950.3528,845
24 Feb 2023960.00966.80955.00963.20963.2048,408
23 Feb 2023963.20967.15956.05960.50960.5032,215
22 Feb 2023966.00972.65959.45963.15963.1544,582
21 Feb 2023968.05978.95963.25965.95965.95110,686
20 Feb 2023999.00999.00956.20964.05964.05238,130
17 Feb 20231,035.801,035.801,021.451,025.801,025.8026,423
16 Feb 20231,023.051,037.501,023.051,035.801,035.8012,261
15 Feb 20231,030.001,033.651,016.101,030.401,030.4017,959
14 Feb 20231,028.001,032.001,017.701,028.551,028.5515,557
13 Feb 20231,025.051,040.951,018.751,021.851,021.8517,464
10 Feb 20231,020.001,036.551,015.101,032.951,032.9535,358
09 Feb 20231,032.451,044.001,020.001,021.001,021.0023,455
08 Feb 20231,031.401,041.051,019.401,039.301,039.3021,880
07 Feb 20231,022.151,035.001,021.251,031.351,031.3519,499
06 Feb 20231,020.001,033.201,010.401,029.751,029.7519,123
03 Feb 20231,014.051,027.001,011.001,023.001,023.0020,615
02 Feb 20231,029.951,032.751,017.501,024.951,024.9518,503
01 Feb 20231,017.001,035.001,015.601,032.301,032.3023,747
31 Jan 20231,034.851,046.751,008.001,017.001,017.0038,425
30 Jan 20231,047.101,055.001,029.001,034.801,034.8014,532
27 Jan 20231,028.001,072.501,027.401,047.051,047.0560,866
25 Jan 20231,062.301,067.601,020.451,034.401,034.4045,148
24 Jan 20231,059.051,074.751,054.851,061.501,061.5028,660
23 Jan 20231,050.251,064.651,050.251,062.601,062.6026,556
20 Jan 20231,064.551,066.901,050.501,053.801,053.8015,814
19 Jan 20231,063.601,068.851,058.851,065.001,065.0012,175
18 Jan 20231,068.951,071.551,059.351,063.601,063.6044,645
17 Jan 20231,060.051,071.051,053.401,068.951,068.9521,244
16 Jan 20231,067.001,074.901,050.651,060.001,060.0026,358
13 Jan 20231,064.001,070.251,053.651,068.251,068.2524,360
12 Jan 20231,056.801,063.801,043.401,061.551,061.5538,685
11 Jan 20231,076.101,079.351,043.001,047.751,047.7555,761
10 Jan 20231,077.251,090.001,075.051,078.851,078.856,110
09 Jan 20231,078.901,096.601,076.501,087.301,087.3066,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...