500087.BO - Cipla Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
13-Dec-2018532.50533.05520.00528.45528.4572,273
13-Mar-2018579.50582.50574.00578.45578.4530,353
12-Mar-2018575.55594.90564.35579.40579.4057,708
09-Mar-2018------
08-Mar-2018------
07-Mar-2018------
06-Mar-2018582.80588.10580.55582.75582.7596,823
05-Mar-2018581.00584.50578.00579.40579.4049,242
01-Mar-2018------
28-Feb-2018------
27-Feb-2018------
26-Feb-2018------
23-Feb-2018------
22-Feb-2018------
21-Feb-2018------
20-Feb-2018------
19-Feb-2018------
16-Feb-2018------
15-Feb-2018------
14-Feb-2018------
12-Feb-2018------
09-Feb-2018------
08-Feb-2018------
07-Feb-2018------
06-Feb-2018------
05-Feb-2018------
02-Feb-2018------
01-Feb-2018588.25596.65581.00586.75586.7561,675
31-Jan-2018606.55608.75587.10587.45587.4516,42,356
30-Jan-2018612.00613.80604.00606.55606.5539,076
29-Jan-2018625.00628.25597.55612.55612.5596,920
25-Jan-2018619.80630.60613.40621.30621.305,83,936
24-Jan-2018622.60622.80612.65617.65617.6560,209
23-Jan-2018598.30625.00598.30622.60622.602,58,630
22-Jan-2018604.30605.00593.00601.10601.1064,762
19-Jan-2018604.95605.00600.00602.05602.0547,128
18-Jan-2018608.00618.00597.35603.20603.2046,538
17-Jan-2018608.00610.50597.75606.20606.2059,292
16-Jan-2018610.30612.50599.25601.20601.2036,834
15-Jan-2018613.00614.85607.40608.65608.6525,428
12-Jan-2018613.00617.30603.00610.50610.5028,917
11-Jan-2018616.80616.80610.20612.65612.6523,711
10-Jan-2018614.40622.80612.55618.10618.1054,569
09-Jan-2018616.00619.00609.95613.25613.2548,796
08-Jan-2018615.00626.70611.05613.45613.451,08,407
05-Jan-2018618.45621.25611.05613.00613.0087,345
04-Jan-2018607.10616.55603.20614.90614.9095,599
03-Jan-2018610.00613.20605.15607.05607.0567,396
02-Jan-2018616.90619.30605.35606.85606.8594,722
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.