Australia markets closed

Cipla Limited (CIPLA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,105.35+10.00 (+0.91%)
At close: 03:29PM IST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221,093.051,107.001,078.501,105.351,105.351,454,838
24 Nov 20221,113.551,117.651,092.401,095.351,095.352,933,085
23 Nov 20221,108.901,124.551,098.651,108.001,108.002,192,276
22 Nov 20221,107.451,109.701,097.201,104.101,104.101,302,811
21 Nov 20221,104.951,108.201,093.751,104.451,104.451,488,424
18 Nov 20221,124.001,127.051,099.451,102.401,102.401,486,381
17 Nov 20221,125.001,132.451,116.451,119.501,119.501,270,387
16 Nov 20221,120.951,136.451,117.251,121.201,121.201,649,021
15 Nov 20221,134.951,134.951,110.851,118.751,118.751,262,746
14 Nov 20221,124.501,133.601,118.201,129.501,129.501,501,491
11 Nov 20221,130.001,143.851,116.651,121.401,121.401,513,809
10 Nov 20221,130.001,152.001,119.001,122.301,122.302,028,565
09 Nov 20221,141.101,154.951,125.001,129.401,129.402,068,940
07 Nov 20221,146.101,152.001,116.501,130.901,130.902,006,468
04 Nov 20221,167.851,175.251,141.001,146.101,146.101,712,836
03 Nov 20221,152.201,176.001,151.101,163.101,163.101,992,697
02 Nov 20221,173.551,178.401,156.201,159.251,159.251,479,828
01 Nov 20221,167.501,185.251,163.601,173.401,173.401,491,658
31 Oct 20221,161.001,177.851,159.051,167.401,167.401,554,670
28 Oct 20221,169.001,171.801,151.001,155.201,155.201,087,865
27 Oct 20221,169.951,180.101,156.301,165.901,165.902,359,658
25 Oct 20221,147.001,164.851,146.901,155.901,155.902,210,622
24 Oct 20221,145.601,150.001,141.551,146.901,146.90129,688
21 Oct 20221,136.801,148.001,132.501,134.751,134.751,349,759
20 Oct 20221,122.001,142.001,117.001,136.801,136.801,633,570
19 Oct 20221,131.501,145.001,119.101,122.001,122.001,300,144
18 Oct 20221,113.701,130.201,110.301,125.851,125.85960,283
17 Oct 20221,108.001,113.051,098.801,108.151,108.151,076,392
14 Oct 20221,115.101,120.001,105.401,108.901,108.901,131,139
13 Oct 20221,108.401,127.851,101.101,103.651,103.651,438,932
12 Oct 20221,111.601,118.051,099.201,108.451,108.451,231,143
11 Oct 20221,121.801,127.151,103.801,110.101,110.101,538,943
10 Oct 20221,110.001,131.501,110.001,118.851,118.851,583,891
07 Oct 20221,135.001,147.201,129.051,130.501,130.501,182,984
06 Oct 20221,150.401,150.401,124.001,134.451,134.451,561,938
04 Oct 20221,138.851,147.501,133.001,144.651,144.651,911,413
03 Oct 20221,116.801,144.901,115.001,130.751,130.752,601,710
30 Sept 20221,119.751,128.001,105.051,114.951,114.951,834,565
29 Sept 20221,100.551,121.651,088.101,115.851,115.852,093,772
28 Sept 20221,101.001,117.701,087.651,097.151,097.153,450,534
27 Sept 20221,070.951,104.901,069.001,098.701,098.702,343,041
26 Sept 20221,065.701,081.201,050.851,065.651,065.651,219,450
23 Sept 20221,067.251,093.001,063.251,068.101,068.103,268,298
22 Sept 20221,061.151,071.801,051.001,061.901,061.901,634,304
21 Sept 20221,100.001,101.851,064.251,070.401,070.402,283,817
20 Sept 20221,041.501,097.551,039.501,092.301,092.302,491,392
19 Sept 20221,043.951,043.951,015.001,036.301,036.302,073,673
16 Sept 20221,038.501,060.001,034.001,043.501,043.502,850,439
15 Sept 20221,060.001,062.951,028.501,033.301,033.30927,244
14 Sept 20221,040.001,068.001,040.001,059.951,059.95998,799
13 Sept 20221,057.051,063.001,052.651,058.901,058.901,144,685
12 Sept 20221,058.301,068.501,057.101,064.751,064.75936,787
09 Sept 20221,060.001,065.951,055.001,058.301,058.301,092,235
08 Sept 20221,058.501,059.751,044.001,056.051,056.051,755,391
07 Sept 20221,033.851,061.851,033.001,051.501,051.502,471,263
06 Sept 20221,025.001,042.001,024.901,040.851,040.851,369,910
05 Sept 20221,012.501,030.451,012.001,025.651,025.651,275,368
02 Sept 20221,024.001,031.201,012.051,015.601,015.601,655,229
01 Sept 20221,026.001,044.251,019.401,023.001,023.001,528,731
30 Aug 20221,018.501,042.201,016.101,038.451,038.451,571,042
29 Aug 20221,000.001,024.00991.301,017.301,017.301,305,557
26 Aug 20221,030.901,035.701,018.501,020.801,020.801,264,070
25 Aug 20221,043.951,043.951,020.551,025.751,025.751,112,617
24 Aug 20221,041.001,053.851,026.051,037.351,037.351,562,062
23 Aug 20221,010.201,046.801,010.201,040.651,040.651,868,332
22 Aug 20221,016.001,029.851,015.501,022.551,022.55993,053
19 Aug 20221,029.051,036.601,020.101,030.101,030.10654,004
18 Aug 20221,028.501,034.051,007.351,032.201,032.201,201,720
17 Aug 20221,039.751,042.951,024.201,025.751,025.751,102,323
16 Aug 20221,027.151,036.001,025.251,034.551,034.55776,409
12 Aug 20221,043.601,043.601,022.351,027.151,027.151,140,717
11 Aug 20221,040.501,049.001,035.001,038.401,038.40838,963
10 Aug 20221,035.551,046.301,029.051,038.351,038.351,293,683
08 Aug 20221,036.201,039.501,024.101,029.551,029.55767,289
08 Aug 20225 Dividend
05 Aug 20221,040.001,045.951,032.001,034.201,029.201,561,405
04 Aug 20221,017.801,046.901,015.001,044.501,039.452,865,077
03 Aug 20221,010.001,028.751,004.501,011.851,006.964,052,763
02 Aug 20221,003.651,006.10992.001,004.20999.351,184,696
01 Aug 2022990.001,031.00988.301,004.55999.694,647,912
29 July 2022973.70983.95953.00977.40972.672,941,566
28 July 2022977.00978.95964.20967.45962.771,043,837
27 July 2022956.90976.25951.80974.05969.34904,733
26 July 2022959.95962.00944.50955.70951.08988,405
25 July 2022976.00979.80955.05959.80955.161,024,751
22 July 2022973.50976.50967.50972.10967.40977,238
21 July 2022985.00989.50966.35968.50963.821,681,422
20 July 2022965.70982.95958.85981.50976.751,627,220
19 July 2022958.20974.00955.40960.65956.011,162,631
18 July 2022971.65975.40960.05967.35962.67846,036
15 July 2022963.00968.00951.50966.05961.381,046,876
14 July 2022953.40968.65945.15951.15946.551,713,101
13 July 2022940.45958.90932.15953.35948.741,511,059
12 July 2022941.90947.35934.00935.75931.23672,406
11 July 2022938.00950.00927.05947.55942.971,037,956
08 July 2022942.25942.25927.85935.45930.931,072,803
07 July 2022950.35950.35933.30935.25930.731,390,277
06 July 2022940.00950.00933.15945.60941.031,390,651
05 July 2022935.00949.65930.25937.40932.871,532,205
04 July 2022944.60950.00928.50930.65926.151,004,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...