Australia Markets close in 1 hr 36 mins

Cipla Limited (CIPLA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
978.60+40.55 (+4.32%)
As of 03:56PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
24 May 2022975.00977.10962.00970.50970.5025,279
23 May 2022978.60987.35966.40970.55970.5542,753
20 May 2022935.00982.70935.00978.60978.6090,582
19 May 2022936.15954.25935.00938.05938.0536,506
18 May 2022942.00961.00942.00957.90957.90170,334
17 May 2022930.10941.15916.30938.00938.0081,841
16 May 2022934.00944.00927.35933.10933.1035,347
13 May 2022920.60950.00920.00932.85932.8592,110
12 May 2022935.00937.00915.65921.10921.1092,875
11 May 2022890.00942.50890.00937.90937.90247,916
10 May 2022934.00935.80919.00926.25926.2528,013
09 May 2022935.00941.70922.00937.55937.5563,426
06 May 2022934.05946.10925.70935.25935.25106,213
05 May 2022960.00967.05943.40951.95951.95106,305
04 May 2022979.00981.00946.95957.35957.35709,945
02 May 2022975.00989.55971.65976.80976.80118,593
29 Apr 2022983.30994.00977.60981.85981.85137,423
28 Apr 2022987.00990.00978.00982.30982.3020,500
27 Apr 2022975.00980.45963.80977.35977.3593,495
26 Apr 2022954.00980.15954.00978.50978.5044,347
25 Apr 2022960.05963.20946.60953.65953.6542,751
22 Apr 2022998.55998.55959.35967.00967.00178,090
21 Apr 20221,027.401,027.40996.80998.20998.2044,315
20 Apr 20221,008.901,014.75990.801,011.851,011.8531,260
19 Apr 20221,030.001,037.65980.55999.00999.0068,005
18 Apr 20221,017.001,034.701,012.301,027.101,027.1037,370
13 Apr 20221,035.901,035.901,012.301,016.301,016.3071,589
12 Apr 20221,025.001,031.651,013.251,027.301,027.3058,307
11 Apr 20221,010.001,028.001,010.001,023.551,023.55221,360
08 Apr 20221,036.001,037.351,005.001,011.651,011.65134,454
07 Apr 20221,031.251,062.301,031.251,036.901,036.9085,814
06 Apr 20221,018.401,033.001,013.751,028.401,028.4027,375
05 Apr 20221,032.401,035.451,018.001,021.301,021.3087,043
04 Apr 20221,019.001,029.951,004.001,027.801,027.8098,611
01 Apr 20221,025.401,025.401,006.201,014.951,014.9539,151
31 Mar 20221,033.001,034.901,013.651,018.501,018.5037,860
30 Mar 20221,040.501,054.751,025.601,032.051,032.0541,403
29 Mar 20221,019.001,040.701,019.001,038.801,038.8060,438
28 Mar 20221,016.101,044.001,009.401,018.351,018.35102,892
25 Mar 20221,031.001,034.001,006.301,013.351,013.3550,427
24 Mar 20221,015.001,040.001,002.051,029.101,029.1055,444
23 Mar 20221,042.601,043.801,011.651,014.901,014.9055,436
22 Mar 20221,048.701,048.951,024.001,032.351,032.3551,062
21 Mar 20221,057.001,071.201,049.251,049.951,049.95101,418
17 Mar 20221,058.901,065.901,045.601,048.401,048.4087,823
16 Mar 20221,079.001,079.001,049.151,055.801,055.80191,013
15 Mar 20221,048.401,083.151,048.001,069.751,069.75214,206
14 Mar 20221,043.001,057.751,036.851,048.401,048.40293,242
11 Mar 2022987.001,053.35982.151,044.401,044.40295,822
10 Mar 2022984.90992.50976.15986.80986.8060,791
09 Mar 2022974.00987.65960.75981.30981.3095,887
08 Mar 2022939.70976.35937.65968.35968.35235,556
07 Mar 2022914.95945.10914.95940.50940.50164,531
04 Mar 2022926.00940.40920.75932.00932.0069,754
03 Mar 2022926.00944.95919.95934.45934.4588,915
02 Mar 2022920.00931.00913.65923.60923.60100,619
28 Feb 2022924.75929.90911.00925.05925.0551,948
25 Feb 2022896.25927.00891.00921.60921.60213,198
24 Feb 2022880.00908.35880.00894.80894.8085,276
23 Feb 2022913.95921.05910.10915.75915.7515,577
22 Feb 2022893.70917.55890.70913.10913.1050,077
21 Feb 2022906.00913.35895.90905.95905.9548,779
18 Feb 2022928.00928.95903.35908.35908.351,402,792
17 Feb 2022938.00955.00925.80927.85927.8584,296
16 Feb 2022944.00944.00920.50932.55932.5563,906
15 Feb 2022916.70939.30910.05921.75921.7521,215,421
14 Feb 2022957.00962.75939.15955.25955.25107,427
11 Feb 2022959.95975.00953.00958.05958.0525,806
10 Feb 2022967.90976.85963.60974.65974.6528,967
09 Feb 2022955.00972.25950.35967.90967.90132,701
08 Feb 2022934.90951.00931.55948.60948.6082,496
07 Feb 2022948.95948.95927.50933.55933.5532,171
04 Feb 2022952.30957.35940.30945.90945.9034,497
03 Feb 2022954.00956.85944.50952.30952.3046,678
02 Feb 2022947.15958.35944.90951.50951.5054,947
01 Feb 2022948.00958.95939.10945.20945.2045,798
31 Jan 2022933.25949.95932.00944.75944.7555,672
28 Jan 2022925.00941.95916.70932.15932.15162,322
27 Jan 2022904.00931.45887.65927.85927.85188,989
25 Jan 2022891.00908.95882.10904.10904.1075,178
24 Jan 2022868.55895.00867.45891.70891.70188,425
21 Jan 2022886.00886.00860.10866.90866.90250,896
20 Jan 2022895.45897.50880.10882.70882.7098,479
19 Jan 2022902.00902.00885.25895.45895.4560,543
18 Jan 2022910.50914.05898.60902.25902.2562,002
17 Jan 2022918.90920.35909.00910.50910.5023,890
14 Jan 2022923.70933.05916.40921.40921.4047,847
13 Jan 2022910.00929.00908.90923.75923.75103,527
12 Jan 2022915.30918.20901.60906.85906.8540,051
11 Jan 2022916.00921.90913.20915.30915.3053,137
10 Jan 2022909.00917.90909.00916.35916.3550,934
07 Jan 2022929.30929.30914.00915.15915.1529,594
06 Jan 2022927.50935.55920.00921.55921.5539,780
05 Jan 2022929.90931.50919.00928.25928.2537,220
04 Jan 2022935.00936.20920.25923.85923.8587,661
03 Jan 2022949.00949.05926.00930.40930.40107,773
31 Dec 2021953.00956.85942.10944.30944.3092,814
30 Dec 2021941.00955.00936.40952.20952.2053,526
29 Dec 2021939.90947.95933.00935.25935.25128,383
28 Dec 2021933.95936.15923.40933.40933.4058,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...