India markets closed

Cipla Limited (CIPLA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
805.45-0.75 (-0.09%)
At close: 3:47PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
05-Mar-2021806.20811.75800.75805.45805.4562,194
04-Mar-2021810.00817.60804.25806.20806.203,05,713
03-Mar-2021816.00818.00807.85812.30812.301,41,127
02-Mar-2021795.00814.90790.55812.10812.103,19,257
01-Mar-2021807.70807.70782.05789.50789.501,17,960
26-Feb-2021806.70820.35780.20786.55786.553,95,970
25-Feb-2021792.35815.00790.35809.10809.105,83,370
24-Feb-2021795.00798.15740.00785.00785.007,27,254
23-Feb-2021793.15803.00788.60790.90790.901,21,577
22-Feb-2021807.55817.40786.35793.15793.151,67,169
19-Feb-2021829.90829.90799.35807.30807.301,19,859
18-Feb-2021834.05843.45822.55824.90824.901,46,614
17-Feb-2021850.00853.95832.60835.80835.8078,820
16-Feb-2021842.00852.00841.75848.25848.251,20,343
15-Feb-2021852.90856.25842.50844.45844.451,12,462
12-Feb-2021859.80864.15845.50849.30849.301,42,279
11-Feb-2021866.00874.55856.60859.80859.802,11,815
10-Feb-2021849.40866.85841.30863.55863.552,27,750
09-Feb-2021848.00856.80839.00842.50842.501,67,955
08-Feb-2021848.10859.25841.55847.55847.551,64,668
05-Feb-2021842.70854.55831.35847.60847.602,34,346
04-Feb-2021842.00856.05832.40834.45834.451,90,188
03-Feb-2021826.90878.55824.30849.10849.106,40,082
02-Feb-2021810.00826.90801.95821.95821.952,93,558
01-Feb-2021818.50830.95785.55805.55805.553,49,927
29-Jan-2021845.10850.05821.15825.60825.602,12,660
28-Jan-2021834.00848.70826.00841.55841.551,30,590
27-Jan-2021842.90855.95825.55842.10842.103,00,630
25-Jan-2021808.55857.00808.55837.10837.103,31,290
22-Jan-2021818.20822.40798.50808.05808.051,14,898
21-Jan-2021838.00839.20809.25813.00813.001,03,263
20-Jan-2021823.90834.55822.50832.60832.6059,398
19-Jan-2021804.50824.95803.00822.35822.351,01,936
18-Jan-2021823.70826.75796.35801.30801.301,08,074
15-Jan-2021841.45845.10821.00823.55823.5584,975
14-Jan-2021840.10847.65829.30840.50840.5076,153
13-Jan-2021845.00851.95832.55841.40841.401,65,177
12-Jan-2021859.50869.65841.00843.15843.151,43,825
11-Jan-2021839.50860.00832.60856.55856.551,77,950
08-Jan-2021826.00846.00826.00838.35838.351,78,920
07-Jan-2021829.50829.50817.85826.35826.351,30,269
06-Jan-2021830.00834.15815.35825.00825.001,16,434
05-Jan-2021832.00843.50825.00827.20827.202,11,015
04-Jan-2021829.20837.00826.90832.25832.251,17,459
01-Jan-2021823.35828.85821.00826.45826.4552,768
31-Dec-2020831.00833.25817.05819.85819.851,39,360
30-Dec-2020834.55834.55816.30823.65823.6580,451
29-Dec-2020831.00835.55818.00827.65827.651,01,538
28-Dec-2020836.00838.95825.35830.05830.051,78,840
24-Dec-2020830.05835.00815.50833.45833.452,39,457
23-Dec-2020798.00827.20792.45824.25824.254,11,323
22-Dec-2020778.05798.35760.65795.35795.352,70,217
21-Dec-2020791.90816.75760.00778.05778.057,38,644
18-Dec-2020785.00795.70781.50793.90793.902,54,398
17-Dec-2020787.50795.00781.55783.20783.201,39,468
16-Dec-2020787.00789.60782.50786.65786.651,52,486
15-Dec-2020791.00798.00779.85781.70781.702,79,985
14-Dec-2020772.00792.80772.00789.25789.258,16,022
11-Dec-2020766.40766.40753.00755.90755.901,49,744
10-Dec-2020767.00767.50755.70762.90762.901,06,536
09-Dec-2020765.95773.50759.65762.25762.251,13,420
08-Dec-2020779.70779.70758.45765.90765.901,15,536
07-Dec-2020767.50782.30767.15772.45772.451,94,731
04-Dec-2020762.15770.30757.15766.60766.601,47,585
03-Dec-2020759.95764.85756.35762.00762.001,31,190
02-Dec-2020756.50760.90751.15758.15758.151,28,677
01-Dec-2020750.35759.95746.65755.55755.551,79,065
27-Nov-2020741.70748.75735.35744.65744.652,64,919
26-Nov-2020732.10741.00727.00738.05738.052,34,960
25-Nov-2020751.00754.00728.30731.35731.353,70,233
24-Nov-2020750.00752.05741.60748.55748.551,37,644
23-Nov-2020741.00758.10739.55746.10746.105,13,867
20-Nov-2020742.90748.40732.50739.90739.901,57,820
19-Nov-2020743.35751.50738.00741.90741.903,08,696
18-Nov-2020745.00751.65733.75743.35743.352,89,607
17-Nov-2020748.00751.80734.20742.50742.502,81,312
14-Nov-2020------
13-Nov-2020741.35750.70740.50744.50744.503,60,740
12-Nov-2020743.00758.70733.95739.90739.902,89,011
11-Nov-2020725.00745.30719.00742.10742.108,06,003
10-Nov-2020770.00770.00706.45717.70717.707,09,424
09-Nov-2020797.00805.00752.40762.60762.605,04,082
06-Nov-2020796.50801.85786.60789.90789.902,33,050
05-Nov-2020783.05796.15778.05793.85793.853,27,192
04-Nov-2020759.80783.85758.00781.25781.254,67,119
03-Nov-2020751.05770.30751.05759.65759.651,22,424
02-Nov-2020758.00762.45744.60750.95750.9573,947
30-Oct-2020762.10767.40746.40754.10754.1077,383
29-Oct-2020766.10774.50757.15761.90761.901,27,313
28-Oct-2020771.00779.50762.25765.15765.152,17,559
27-Oct-2020746.25773.00746.25770.45770.451,35,092
26-Oct-2020759.35763.95742.50745.05745.051,40,663
23-Oct-2020764.00774.40755.10756.85756.851,87,184
22-Oct-2020767.00767.00744.15757.35757.352,13,844
21-Oct-2020782.80782.80756.70767.55767.551,76,932
20-Oct-2020763.85774.30756.45764.05764.052,20,330
19-Oct-2020782.10782.80762.20763.85763.851,07,787
16-Oct-2020768.50787.15758.35782.10782.103,15,000
15-Oct-2020776.00787.80762.95768.45768.451,33,140
14-Oct-2020789.00794.00766.80781.40781.402,41,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...