Australia Markets closed

Cipla Limited (CIPLA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
978.40+40.40 (+4.31%)
At close: 03:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20 May 2022950.00982.60939.00978.40978.402,594,816
19 May 2022940.00953.95934.40938.00938.001,198,917
18 May 2022945.80961.20941.35957.10957.102,580,102
17 May 2022935.00941.05916.20938.00938.002,301,253
16 May 2022926.05945.00926.05933.40933.401,456,551
13 May 2022924.10940.10922.20934.60934.601,734,146
12 May 2022935.00937.00915.50920.75920.752,242,769
11 May 2022912.00942.60904.25937.60937.605,296,875
10 May 2022930.00939.60918.55926.15926.151,662,201
09 May 2022934.75942.00922.00938.30938.302,047,297
06 May 2022937.80946.35925.40934.75934.751,828,238
05 May 2022959.95967.20944.00948.40948.402,161,283
04 May 2022977.50983.00947.05957.55957.552,086,372
02 May 2022979.00989.75971.80976.60976.601,767,117
29 Apr 2022981.30994.90976.50981.20981.201,972,427
28 Apr 2022988.00990.60977.95981.20981.201,840,948
27 Apr 2022965.20980.25964.00977.75977.751,033,333
26 Apr 2022958.15980.60957.05978.40978.401,806,747
25 Apr 2022957.10963.00946.30953.15953.151,309,361
22 Apr 2022998.00998.55959.00967.00967.002,455,188
21 Apr 20221,016.051,020.00996.70998.55998.551,526,774
20 Apr 20221,001.901,015.00990.051,012.051,012.051,796,999
19 Apr 20221,034.701,038.90980.351,000.301,000.301,813,890
18 Apr 20221,016.601,035.001,010.101,027.851,027.852,092,141
13 Apr 20221,031.001,033.801,012.201,016.601,016.601,890,795
12 Apr 20221,021.501,031.701,013.001,027.251,027.252,746,930
11 Apr 20221,012.001,028.301,011.601,025.501,025.502,094,493
08 Apr 20221,038.451,038.451,005.001,011.601,011.603,001,682
07 Apr 20221,036.001,062.651,032.301,036.701,036.703,496,357
06 Apr 20221,014.001,033.851,014.001,029.001,029.001,487,844
05 Apr 20221,035.001,036.001,017.001,021.451,021.451,596,381
04 Apr 20221,018.001,029.651,003.451,027.801,027.801,665,075
01 Apr 20221,023.001,025.901,006.001,014.851,014.851,285,646
31 Mar 20221,030.001,035.001,013.601,018.051,018.051,976,418
30 Mar 20221,043.001,054.801,025.201,028.951,028.953,083,750
29 Mar 20221,020.201,041.001,020.201,038.851,038.853,194,089
28 Mar 20221,022.001,044.251,008.901,017.101,017.103,847,112
25 Mar 20221,033.301,033.301,006.001,013.501,013.501,680,031
24 Mar 20221,014.001,040.101,001.751,029.001,029.003,344,649
23 Mar 20221,044.901,044.901,011.251,014.451,014.452,781,735
22 Mar 20221,045.001,049.251,024.001,032.601,032.602,269,544
21 Mar 20221,067.801,071.001,049.101,050.301,050.302,039,889
17 Mar 20221,056.001,066.401,045.701,048.501,048.503,712,730
16 Mar 20221,077.001,078.001,049.151,055.801,055.803,379,138
15 Mar 20221,045.001,083.001,045.001,068.051,068.057,945,333
14 Mar 20221,045.001,058.001,036.751,048.651,048.655,590,771
11 Mar 2022984.251,053.75981.351,043.951,043.9511,106,725
10 Mar 2022982.05992.90975.00987.05987.054,146,797
09 Mar 2022969.55987.55960.05981.55981.553,501,351
08 Mar 2022938.00977.00935.40969.55969.555,826,939
07 Mar 2022921.90946.00917.05941.15941.152,604,231
04 Mar 2022929.00941.00920.25931.20931.202,453,781
03 Mar 2022925.00945.00919.55934.90934.902,622,469
02 Mar 2022911.10931.30911.10923.10923.103,276,260
28 Feb 2022920.05929.95911.00925.05925.051,534,018
25 Feb 2022903.00926.70890.95923.65923.652,825,642
24 Feb 2022899.80908.75888.15895.80895.802,003,438
23 Feb 2022915.25921.30910.25914.90914.901,399,309
22 Feb 2022893.20918.00890.75913.40913.401,884,736
21 Feb 2022903.10913.70896.00907.25907.251,860,041
18 Feb 2022927.50929.85903.05909.10909.103,643,338
17 Feb 2022934.80955.50925.70928.20928.202,843,010
16 Feb 2022938.00940.25920.10933.10933.102,480,569
15 Feb 2022916.55938.80912.30921.85921.858,304,774
14 Feb 2022947.00962.90938.85954.90954.902,346,622
11 Feb 2022956.50976.05953.00958.50958.501,292,417
10 Feb 2022969.00977.35963.00975.05975.052,044,733
09 Feb 2022954.80972.50950.25968.25968.252,513,281
08 Feb 2022933.30951.00931.10948.05948.051,812,035
07 Feb 2022946.20947.00927.05933.30933.30949,273
04 Feb 2022951.25957.75940.00946.10946.101,428,601
03 Feb 2022953.00957.00944.55952.75952.751,116,446
02 Feb 2022945.50958.50944.75951.80951.801,735,750
01 Feb 2022948.00959.00938.80946.40946.402,033,319
31 Jan 2022939.00950.00930.65945.00945.002,008,278
28 Jan 2022926.55942.00917.45932.25932.252,428,175
27 Jan 2022901.00931.50887.00927.60927.607,859,401
25 Jan 2022891.40909.00881.10905.65905.652,322,693
24 Jan 2022871.50895.00867.45892.10892.104,992,078
21 Jan 2022880.00880.00860.00867.45867.451,669,132
20 Jan 2022895.00899.90880.05882.35882.351,614,683
19 Jan 2022900.05901.60885.10895.65895.651,413,292
18 Jan 2022910.20914.60898.45902.15902.151,830,577
17 Jan 2022915.60920.20909.00910.20910.201,058,857
14 Jan 2022926.05933.00916.30921.50921.502,321,761
13 Jan 2022912.00929.15908.70924.05924.052,739,659
12 Jan 2022918.40918.40901.20906.20906.202,090,537
11 Jan 2022917.50921.75913.00915.95915.951,578,147
10 Jan 2022914.75917.85908.65916.20916.201,637,506
07 Jan 2022926.40926.65913.35914.75914.751,546,099
06 Jan 2022928.55935.95919.30922.00922.001,384,402
05 Jan 2022926.50931.80919.00928.55928.551,407,995
04 Jan 2022937.45937.45920.25924.25924.251,238,138
03 Jan 2022947.05947.90925.80930.50930.502,013,140
31 Dec 2021955.00957.25942.00944.10944.102,039,044
30 Dec 2021937.00955.00936.10952.75952.751,729,705
29 Dec 2021938.00947.60933.25935.55935.552,687,014
28 Dec 2021932.00936.30923.05933.30933.301,907,169
27 Dec 2021912.90933.15910.15930.25930.254,596,248
24 Dec 2021910.20912.90901.80908.30908.301,114,033
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...