Australia markets closed

Cipla Limited (CIPLA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,409.40+4.00 (+0.28%)
At close: 03:29PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241,414.751,417.451,402.301,409.401,409.4012,901
25 Apr 20241,409.501,410.251,384.401,405.401,405.4037,145
24 Apr 20241,357.451,401.001,352.451,398.801,398.8087,327
23 Apr 20241,363.501,367.001,344.651,347.701,347.7016,577
22 Apr 20241,357.651,362.001,348.801,354.251,354.2513,381
19 Apr 20241,343.451,357.951,335.351,345.351,345.3534,538
18 Apr 20241,381.601,383.651,343.001,347.651,347.6546,933
16 Apr 20241,389.751,391.551,372.451,376.051,376.0518,851
15 Apr 20241,386.051,398.651,375.651,381.251,381.2540,500
12 Apr 20241,429.201,429.201,389.001,396.401,396.4048,558
10 Apr 20241,454.601,454.601,406.701,422.501,422.5044,809
09 Apr 20241,464.051,467.001,448.001,450.201,450.208,252
08 Apr 20241,451.051,472.301,450.001,461.801,461.8021,731
05 Apr 20241,444.151,473.951,439.901,448.651,448.6535,292
04 Apr 20241,489.851,489.851,445.651,459.751,459.7523,284
03 Apr 20241,490.551,501.451,467.651,470.651,470.659,741
02 Apr 20241,497.201,503.151,483.801,488.351,488.3511,531
01 Apr 20241,501.101,515.151,493.051,496.351,496.3514,160
28 Mar 20241,469.701,513.101,462.401,494.651,494.6560,392
27 Mar 20241,489.951,493.701,452.001,466.201,466.2052,099
26 Mar 20241,479.701,481.801,460.851,471.701,471.7019,354
22 Mar 20241,448.001,489.001,448.001,480.801,480.8052,195
21 Mar 20241,429.501,455.501,420.251,450.851,450.85126,762
20 Mar 20241,433.451,445.251,415.201,416.801,416.8028,468
19 Mar 20241,482.001,484.351,431.501,436.151,436.1521,895
18 Mar 20241,487.951,495.451,471.701,487.351,487.3511,226
15 Mar 20241,493.201,496.251,466.351,487.901,487.9024,535
14 Mar 20241,470.951,500.001,453.901,497.051,497.0526,128
13 Mar 20241,474.601,478.001,448.901,471.051,471.0518,588
12 Mar 20241,518.951,518.951,460.051,465.301,465.3045,609
11 Mar 20241,490.351,519.001,490.351,503.901,503.9031,781
07 Mar 20241,491.951,491.951,475.951,481.951,481.9518,490
06 Mar 20241,476.551,489.851,448.401,484.951,484.9525,381
05 Mar 20241,466.551,479.001,453.001,473.751,473.7511,631
04 Mar 20241,483.001,495.001,469.551,471.251,471.2521,570
01 Mar 20241,486.051,486.051,460.251,470.601,470.6023,905
29 Feb 20241,465.051,485.951,452.001,480.601,480.6050,274
28 Feb 20241,493.001,493.001,472.001,476.251,476.2525,906
27 Feb 20241,470.001,491.451,470.001,488.551,488.5513,655
26 Feb 20241,479.451,480.951,461.951,469.751,469.7524,069
23 Feb 20241,445.851,482.051,445.851,466.201,466.2055,979
22 Feb 20241,450.601,455.901,421.001,453.751,453.7523,261
21 Feb 20241,458.651,461.001,434.601,447.501,447.5013,633
20 Feb 20241,484.101,484.101,436.801,451.601,451.6030,513
19 Feb 20241,440.351,473.001,438.451,470.451,470.4522,450
16 Feb 20241,434.851,448.651,427.651,440.201,440.2052,780
15 Feb 20241,427.151,430.451,411.701,422.851,422.8568,769
14 Feb 20241,456.501,456.501,410.801,425.601,425.6019,883
13 Feb 20241,437.851,462.201,432.951,456.851,456.8539,801
12 Feb 20241,438.801,452.001,424.551,435.601,435.6010,412
09 Feb 20241,425.201,447.001,417.001,438.801,438.8063,891
08 Feb 20241,445.051,457.201,416.801,420.101,420.1031,191
07 Feb 20241,430.201,443.001,421.351,439.051,439.0527,516
06 Feb 20241,446.551,446.551,413.801,425.551,425.5524,050
05 Feb 20241,397.901,447.051,395.051,433.451,433.4546,868
02 Feb 20241,387.601,404.501,385.051,391.451,391.4531,426
01 Feb 20241,352.151,394.101,352.151,387.551,387.5588,698
31 Jan 20241,319.851,352.551,312.701,351.301,351.3027,519
30 Jan 20241,354.851,354.851,314.601,316.951,316.9553,930
29 Jan 20241,369.951,369.951,325.301,337.251,337.2585,876
25 Jan 20241,411.651,412.051,353.601,369.801,369.801,249,941
24 Jan 20241,419.851,423.001,394.151,417.701,417.70118,895
23 Jan 20241,395.951,424.651,368.051,409.051,409.05298,482
19 Jan 20241,332.651,332.651,317.001,328.251,328.2559,527
18 Jan 2024------
17 Jan 20241,301.301,311.401,283.351,293.501,293.5026,595
16 Jan 20241,315.501,315.501,298.151,301.451,301.4515,996
15 Jan 20241,317.451,327.701,306.701,312.751,312.7539,512
12 Jan 20241,329.751,329.751,301.001,308.351,308.3528,621
11 Jan 20241,341.251,341.251,323.501,325.251,325.2548,090
10 Jan 20241,298.851,332.051,295.001,329.951,329.95174,367
09 Jan 20241,285.351,294.351,273.301,290.351,290.3519,734
08 Jan 20241,298.301,298.301,266.501,271.051,271.0516,431
05 Jan 20241,298.051,299.001,276.001,286.501,286.5045,987
04 Jan 20241,300.001,307.651,286.801,296.901,296.9026,715
03 Jan 20241,285.251,306.001,274.351,299.751,299.75106,636
02 Jan 20241,255.001,285.001,252.051,281.551,281.55121,071
01 Jan 20241,248.051,256.451,246.801,251.051,251.0523,966
29 Dec 20231,271.751,271.751,242.001,246.751,246.7531,313
28 Dec 20231,244.851,263.301,240.701,260.401,260.4057,286
27 Dec 20231,248.351,250.001,236.601,239.451,239.4592,389
26 Dec 20231,238.651,250.801,231.851,245.351,245.3594,664
22 Dec 20231,232.251,242.201,221.951,235.351,235.3599,905
21 Dec 20231,234.801,235.051,206.101,222.551,222.5547,036
20 Dec 20231,240.351,248.001,231.001,234.701,234.7088,551
19 Dec 20231,219.001,239.901,212.151,236.451,236.45197,921
18 Dec 20231,206.001,218.751,192.851,216.951,216.95114,910
15 Dec 20231,215.001,217.001,201.251,205.701,205.70101,251
14 Dec 20231,217.701,222.651,201.501,204.551,204.5567,337
13 Dec 20231,198.601,218.001,195.951,216.401,216.4028,927
12 Dec 20231,209.501,214.301,195.001,198.601,198.6034,647
11 Dec 20231,218.851,218.851,195.151,202.601,202.6054,637
08 Dec 20231,222.951,230.901,204.501,219.351,219.3535,803
07 Dec 20231,209.951,225.001,197.101,222.901,222.9081,236
06 Dec 20231,224.101,230.401,200.201,205.501,205.5032,789
05 Dec 20231,224.701,227.501,215.601,224.101,224.1056,661
04 Dec 20231,210.051,221.301,206.651,216.551,216.5567,748
01 Dec 20231,211.551,217.751,203.601,206.651,206.6519,868
30 Nov 20231,202.951,217.701,198.251,211.501,211.5090,792
29 Nov 20231,194.551,205.901,191.751,201.901,201.9072,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...