Australia markets open in 4 hours 28 minutes

Cipla Limited (CIPLA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
965.00-1.70 (-0.18%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021974.00998.00956.00965.00965.008,303,136
26 Nov 2021892.00976.05890.65966.70966.7014,458,893
25 Nov 2021894.00902.45884.00899.95899.951,325,422
24 Nov 2021911.00915.40891.35893.45893.451,392,190
23 Nov 2021891.70918.55890.00910.60910.601,820,473
22 Nov 2021893.00909.00883.00895.40895.401,443,344
18 Nov 2021905.30907.00891.00892.30892.301,009,418
17 Nov 2021921.75921.75901.00905.35905.351,996,857
16 Nov 2021943.15943.90919.00921.75921.751,925,000
15 Nov 2021915.00939.85910.10938.15938.152,615,304
12 Nov 2021910.80917.00905.00915.95915.95936,613
11 Nov 2021912.45912.45896.00904.90904.901,180,372
10 Nov 2021910.00924.50910.00912.45912.451,597,922
09 Nov 2021913.00925.00909.65914.15914.15843,911
08 Nov 2021917.95917.95898.70913.70913.70860,650
04 Nov 2021------
03 Nov 2021909.55914.70903.70912.65912.651,275,433
02 Nov 2021910.00912.85900.50903.40903.401,038,025
01 Nov 2021917.00918.55902.20909.25909.25986,133
29 Oct 2021893.00917.00885.25905.05905.052,783,659
28 Oct 2021922.40928.55886.30891.75891.752,224,983
27 Oct 2021916.95926.90902.45922.50922.505,111,161
26 Oct 2021908.90914.15900.00907.50907.501,405,411
25 Oct 2021895.90913.00890.00901.85901.851,901,039
22 Oct 2021911.55915.00889.35896.35896.351,360,319
21 Oct 2021914.45917.90901.60911.55911.552,723,509
20 Oct 2021905.00912.70900.00905.90905.901,941,581
19 Oct 2021906.00917.30903.25906.20906.201,360,282
18 Oct 2021911.35915.90899.50903.75903.751,913,667
14 Oct 2021917.45920.50909.90911.35911.35913,675
13 Oct 2021921.65924.45912.05913.50913.501,821,818
12 Oct 2021913.50924.70907.85915.95915.951,164,581
11 Oct 2021922.80923.15910.00913.75913.751,449,593
08 Oct 2021923.00929.45911.65917.10917.102,075,219
07 Oct 2021920.00922.25898.00916.05916.057,008,049
06 Oct 2021935.55938.55911.15913.45913.452,615,582
05 Oct 2021961.80961.90928.45934.55934.554,986,700
04 Oct 2021986.00996.95954.90957.50957.504,097,873
01 Oct 2021980.00991.90973.10986.20986.201,948,517
30 Sept 2021988.00999.75976.35983.55983.552,312,926
29 Sept 2021970.501,005.00965.15987.60987.604,052,980
28 Sept 2021960.50977.00950.80971.00971.001,542,732
27 Sept 2021965.00970.05952.30962.70962.701,217,035
24 Sept 2021969.60983.40960.45967.65967.651,803,409
23 Sept 2021965.45970.00959.50968.10968.101,297,533
22 Sept 2021952.25974.25951.65963.50963.502,267,730
21 Sept 2021935.00959.00933.00956.10956.102,438,464
20 Sept 2021953.00953.00929.80938.10938.102,308,294
17 Sept 2021960.00962.50948.05954.05954.052,006,356
16 Sept 2021954.50964.80950.20954.00954.003,574,908
15 Sept 2021955.00956.60948.30952.95952.952,509,424
14 Sept 2021954.80958.35949.60953.15953.151,373,821
13 Sept 2021946.00953.90942.55950.45950.45865,538
09 Sept 2021951.15952.10926.00949.30949.303,769,007
08 Sept 2021948.00953.15940.00951.80951.801,600,457
07 Sept 2021950.20957.30944.05950.50950.501,113,880
06 Sept 2021945.85958.00942.65950.20950.201,699,875
03 Sept 2021956.10963.00930.65941.10941.103,110,583
02 Sept 2021927.00960.00923.40955.25955.253,688,123
01 Sept 2021949.00954.90920.00922.85922.854,434,153
31 Aug 2021935.00949.70930.30947.80947.802,463,088
30 Aug 2021924.00936.50920.45934.70934.702,016,968
27 Aug 2021913.80925.45907.50923.90923.901,878,603
26 Aug 2021912.60916.75906.30911.30911.301,522,032
25 Aug 2021917.00923.60905.95912.60912.601,697,757
24 Aug 2021903.00919.55897.65917.65917.652,588,128
23 Aug 2021898.00908.00888.65898.35898.352,081,206
20 Aug 2021908.90909.05887.00890.85890.852,354,874
18 Aug 2021900.20910.70900.00908.85908.852,323,095
17 Aug 2021891.00906.30889.90904.65904.653,767,678
16 Aug 2021896.00901.10886.05888.25888.251,954,152
13 Aug 2021906.00910.95892.35894.40894.402,919,925
12 Aug 2021912.00916.20903.70905.30905.302,127,392
11 Aug 2021912.90914.00891.05909.85909.852,174,054
10 Aug 2021920.00923.80905.00912.60912.602,552,532
09 Aug 2021912.10920.00897.40918.65918.653,310,964
09 Aug 20215 Dividend
06 Aug 2021939.00939.00909.00911.30906.309,727,673
05 Aug 2021944.20953.00932.00945.40940.214,022,548
04 Aug 2021928.15942.50927.00939.65934.492,517,694
03 Aug 2021925.00929.55918.50928.15923.062,014,511
02 Aug 2021928.30933.60913.40921.05916.002,981,630
30 July 2021885.10929.90877.75920.05915.006,280,365
29 July 2021894.35899.95872.00883.10878.254,929,314
28 July 2021921.60921.60886.65889.90885.025,094,903
27 July 2021952.50958.50909.00913.10908.093,366,104
26 July 2021948.00960.00947.00950.55945.331,306,026
23 July 2021952.00957.70946.95948.00942.801,056,183
22 July 2021958.10958.95946.65949.90944.691,783,069
20 July 2021972.00974.10952.65955.15949.911,520,300
19 July 2021972.10983.60971.25974.00968.66854,347
16 July 2021973.60989.90973.60977.15971.792,087,320
15 July 2021979.00981.00972.05973.60968.26979,315
14 July 2021961.10978.40961.10977.15971.791,729,994
13 July 2021962.20969.85956.05965.65960.351,317,621
12 July 2021960.00967.95955.85959.85954.581,122,802
09 July 2021952.00965.60949.95959.80954.531,301,555
08 July 2021965.50968.00944.80950.65945.431,662,518
07 July 2021968.00968.95961.00965.20959.901,740,439
06 July 2021975.00975.00964.75969.10963.781,157,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...