Cipla Limited (CIPLA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 03:56PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 975.00 | 977.10 | 962.00 | 970.50 | 970.50 | 25,279 |
| 23 May 2022 | 978.60 | 987.35 | 966.40 | 970.55 | 970.55 | 42,753 |
| 20 May 2022 | 935.00 | 982.70 | 935.00 | 978.60 | 978.60 | 90,582 |
| 19 May 2022 | 936.15 | 954.25 | 935.00 | 938.05 | 938.05 | 36,506 |
| 18 May 2022 | 942.00 | 961.00 | 942.00 | 957.90 | 957.90 | 170,334 |
| 17 May 2022 | 930.10 | 941.15 | 916.30 | 938.00 | 938.00 | 81,841 |
| 16 May 2022 | 934.00 | 944.00 | 927.35 | 933.10 | 933.10 | 35,347 |
| 13 May 2022 | 920.60 | 950.00 | 920.00 | 932.85 | 932.85 | 92,110 |
| 12 May 2022 | 935.00 | 937.00 | 915.65 | 921.10 | 921.10 | 92,875 |
| 11 May 2022 | 890.00 | 942.50 | 890.00 | 937.90 | 937.90 | 247,916 |
| 10 May 2022 | 934.00 | 935.80 | 919.00 | 926.25 | 926.25 | 28,013 |
| 09 May 2022 | 935.00 | 941.70 | 922.00 | 937.55 | 937.55 | 63,426 |
| 06 May 2022 | 934.05 | 946.10 | 925.70 | 935.25 | 935.25 | 106,213 |
| 05 May 2022 | 960.00 | 967.05 | 943.40 | 951.95 | 951.95 | 106,305 |
| 04 May 2022 | 979.00 | 981.00 | 946.95 | 957.35 | 957.35 | 709,945 |
| 02 May 2022 | 975.00 | 989.55 | 971.65 | 976.80 | 976.80 | 118,593 |
| 29 Apr 2022 | 983.30 | 994.00 | 977.60 | 981.85 | 981.85 | 137,423 |
| 28 Apr 2022 | 987.00 | 990.00 | 978.00 | 982.30 | 982.30 | 20,500 |
| 27 Apr 2022 | 975.00 | 980.45 | 963.80 | 977.35 | 977.35 | 93,495 |
| 26 Apr 2022 | 954.00 | 980.15 | 954.00 | 978.50 | 978.50 | 44,347 |
| 25 Apr 2022 | 960.05 | 963.20 | 946.60 | 953.65 | 953.65 | 42,751 |
| 22 Apr 2022 | 998.55 | 998.55 | 959.35 | 967.00 | 967.00 | 178,090 |
| 21 Apr 2022 | 1,027.40 | 1,027.40 | 996.80 | 998.20 | 998.20 | 44,315 |
| 20 Apr 2022 | 1,008.90 | 1,014.75 | 990.80 | 1,011.85 | 1,011.85 | 31,260 |
| 19 Apr 2022 | 1,030.00 | 1,037.65 | 980.55 | 999.00 | 999.00 | 68,005 |
| 18 Apr 2022 | 1,017.00 | 1,034.70 | 1,012.30 | 1,027.10 | 1,027.10 | 37,370 |
| 13 Apr 2022 | 1,035.90 | 1,035.90 | 1,012.30 | 1,016.30 | 1,016.30 | 71,589 |
| 12 Apr 2022 | 1,025.00 | 1,031.65 | 1,013.25 | 1,027.30 | 1,027.30 | 58,307 |
| 11 Apr 2022 | 1,010.00 | 1,028.00 | 1,010.00 | 1,023.55 | 1,023.55 | 221,360 |
| 08 Apr 2022 | 1,036.00 | 1,037.35 | 1,005.00 | 1,011.65 | 1,011.65 | 134,454 |
| 07 Apr 2022 | 1,031.25 | 1,062.30 | 1,031.25 | 1,036.90 | 1,036.90 | 85,814 |
| 06 Apr 2022 | 1,018.40 | 1,033.00 | 1,013.75 | 1,028.40 | 1,028.40 | 27,375 |
| 05 Apr 2022 | 1,032.40 | 1,035.45 | 1,018.00 | 1,021.30 | 1,021.30 | 87,043 |
| 04 Apr 2022 | 1,019.00 | 1,029.95 | 1,004.00 | 1,027.80 | 1,027.80 | 98,611 |
| 01 Apr 2022 | 1,025.40 | 1,025.40 | 1,006.20 | 1,014.95 | 1,014.95 | 39,151 |
| 31 Mar 2022 | 1,033.00 | 1,034.90 | 1,013.65 | 1,018.50 | 1,018.50 | 37,860 |
| 30 Mar 2022 | 1,040.50 | 1,054.75 | 1,025.60 | 1,032.05 | 1,032.05 | 41,403 |
| 29 Mar 2022 | 1,019.00 | 1,040.70 | 1,019.00 | 1,038.80 | 1,038.80 | 60,438 |
| 28 Mar 2022 | 1,016.10 | 1,044.00 | 1,009.40 | 1,018.35 | 1,018.35 | 102,892 |
| 25 Mar 2022 | 1,031.00 | 1,034.00 | 1,006.30 | 1,013.35 | 1,013.35 | 50,427 |
| 24 Mar 2022 | 1,015.00 | 1,040.00 | 1,002.05 | 1,029.10 | 1,029.10 | 55,444 |
| 23 Mar 2022 | 1,042.60 | 1,043.80 | 1,011.65 | 1,014.90 | 1,014.90 | 55,436 |
| 22 Mar 2022 | 1,048.70 | 1,048.95 | 1,024.00 | 1,032.35 | 1,032.35 | 51,062 |
| 21 Mar 2022 | 1,057.00 | 1,071.20 | 1,049.25 | 1,049.95 | 1,049.95 | 101,418 |
| 17 Mar 2022 | 1,058.90 | 1,065.90 | 1,045.60 | 1,048.40 | 1,048.40 | 87,823 |
| 16 Mar 2022 | 1,079.00 | 1,079.00 | 1,049.15 | 1,055.80 | 1,055.80 | 191,013 |
| 15 Mar 2022 | 1,048.40 | 1,083.15 | 1,048.00 | 1,069.75 | 1,069.75 | 214,206 |
| 14 Mar 2022 | 1,043.00 | 1,057.75 | 1,036.85 | 1,048.40 | 1,048.40 | 293,242 |
| 11 Mar 2022 | 987.00 | 1,053.35 | 982.15 | 1,044.40 | 1,044.40 | 295,822 |
| 10 Mar 2022 | 984.90 | 992.50 | 976.15 | 986.80 | 986.80 | 60,791 |
| 09 Mar 2022 | 974.00 | 987.65 | 960.75 | 981.30 | 981.30 | 95,887 |
| 08 Mar 2022 | 939.70 | 976.35 | 937.65 | 968.35 | 968.35 | 235,556 |
| 07 Mar 2022 | 914.95 | 945.10 | 914.95 | 940.50 | 940.50 | 164,531 |
| 04 Mar 2022 | 926.00 | 940.40 | 920.75 | 932.00 | 932.00 | 69,754 |
| 03 Mar 2022 | 926.00 | 944.95 | 919.95 | 934.45 | 934.45 | 88,915 |
| 02 Mar 2022 | 920.00 | 931.00 | 913.65 | 923.60 | 923.60 | 100,619 |
| 28 Feb 2022 | 924.75 | 929.90 | 911.00 | 925.05 | 925.05 | 51,948 |
| 25 Feb 2022 | 896.25 | 927.00 | 891.00 | 921.60 | 921.60 | 213,198 |
| 24 Feb 2022 | 880.00 | 908.35 | 880.00 | 894.80 | 894.80 | 85,276 |
| 23 Feb 2022 | 913.95 | 921.05 | 910.10 | 915.75 | 915.75 | 15,577 |
| 22 Feb 2022 | 893.70 | 917.55 | 890.70 | 913.10 | 913.10 | 50,077 |
| 21 Feb 2022 | 906.00 | 913.35 | 895.90 | 905.95 | 905.95 | 48,779 |
| 18 Feb 2022 | 928.00 | 928.95 | 903.35 | 908.35 | 908.35 | 1,402,792 |
| 17 Feb 2022 | 938.00 | 955.00 | 925.80 | 927.85 | 927.85 | 84,296 |
| 16 Feb 2022 | 944.00 | 944.00 | 920.50 | 932.55 | 932.55 | 63,906 |
| 15 Feb 2022 | 916.70 | 939.30 | 910.05 | 921.75 | 921.75 | 21,215,421 |
| 14 Feb 2022 | 957.00 | 962.75 | 939.15 | 955.25 | 955.25 | 107,427 |
| 11 Feb 2022 | 959.95 | 975.00 | 953.00 | 958.05 | 958.05 | 25,806 |
| 10 Feb 2022 | 967.90 | 976.85 | 963.60 | 974.65 | 974.65 | 28,967 |
| 09 Feb 2022 | 955.00 | 972.25 | 950.35 | 967.90 | 967.90 | 132,701 |
| 08 Feb 2022 | 934.90 | 951.00 | 931.55 | 948.60 | 948.60 | 82,496 |
| 07 Feb 2022 | 948.95 | 948.95 | 927.50 | 933.55 | 933.55 | 32,171 |
| 04 Feb 2022 | 952.30 | 957.35 | 940.30 | 945.90 | 945.90 | 34,497 |
| 03 Feb 2022 | 954.00 | 956.85 | 944.50 | 952.30 | 952.30 | 46,678 |
| 02 Feb 2022 | 947.15 | 958.35 | 944.90 | 951.50 | 951.50 | 54,947 |
| 01 Feb 2022 | 948.00 | 958.95 | 939.10 | 945.20 | 945.20 | 45,798 |
| 31 Jan 2022 | 933.25 | 949.95 | 932.00 | 944.75 | 944.75 | 55,672 |
| 28 Jan 2022 | 925.00 | 941.95 | 916.70 | 932.15 | 932.15 | 162,322 |
| 27 Jan 2022 | 904.00 | 931.45 | 887.65 | 927.85 | 927.85 | 188,989 |
| 25 Jan 2022 | 891.00 | 908.95 | 882.10 | 904.10 | 904.10 | 75,178 |
| 24 Jan 2022 | 868.55 | 895.00 | 867.45 | 891.70 | 891.70 | 188,425 |
| 21 Jan 2022 | 886.00 | 886.00 | 860.10 | 866.90 | 866.90 | 250,896 |
| 20 Jan 2022 | 895.45 | 897.50 | 880.10 | 882.70 | 882.70 | 98,479 |
| 19 Jan 2022 | 902.00 | 902.00 | 885.25 | 895.45 | 895.45 | 60,543 |
| 18 Jan 2022 | 910.50 | 914.05 | 898.60 | 902.25 | 902.25 | 62,002 |
| 17 Jan 2022 | 918.90 | 920.35 | 909.00 | 910.50 | 910.50 | 23,890 |
| 14 Jan 2022 | 923.70 | 933.05 | 916.40 | 921.40 | 921.40 | 47,847 |
| 13 Jan 2022 | 910.00 | 929.00 | 908.90 | 923.75 | 923.75 | 103,527 |
| 12 Jan 2022 | 915.30 | 918.20 | 901.60 | 906.85 | 906.85 | 40,051 |
| 11 Jan 2022 | 916.00 | 921.90 | 913.20 | 915.30 | 915.30 | 53,137 |
| 10 Jan 2022 | 909.00 | 917.90 | 909.00 | 916.35 | 916.35 | 50,934 |
| 07 Jan 2022 | 929.30 | 929.30 | 914.00 | 915.15 | 915.15 | 29,594 |
| 06 Jan 2022 | 927.50 | 935.55 | 920.00 | 921.55 | 921.55 | 39,780 |
| 05 Jan 2022 | 929.90 | 931.50 | 919.00 | 928.25 | 928.25 | 37,220 |
| 04 Jan 2022 | 935.00 | 936.20 | 920.25 | 923.85 | 923.85 | 87,661 |
| 03 Jan 2022 | 949.00 | 949.05 | 926.00 | 930.40 | 930.40 | 107,773 |
| 31 Dec 2021 | 953.00 | 956.85 | 942.10 | 944.30 | 944.30 | 92,814 |
| 30 Dec 2021 | 941.00 | 955.00 | 936.40 | 952.20 | 952.20 | 53,526 |
| 29 Dec 2021 | 939.90 | 947.95 | 933.00 | 935.25 | 935.25 | 128,383 |
| 28 Dec 2021 | 933.95 | 936.15 | 923.40 | 933.40 | 933.40 | 58,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
