India markets closed
BSE SENSEX
50,405.32-440.76(-0.87%)Nifty 50
14,938.10-142.65(-0.95%)USD/INR
73.1400+0.0790(+0.11%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 806.20 | 811.75 | 800.75 | 805.45 | 805.45 | 62,194 |
| 04-Mar-2021 | 810.00 | 817.60 | 804.25 | 806.20 | 806.20 | 3,05,713 |
| 03-Mar-2021 | 816.00 | 818.00 | 807.85 | 812.30 | 812.30 | 1,41,127 |
| 02-Mar-2021 | 795.00 | 814.90 | 790.55 | 812.10 | 812.10 | 3,19,257 |
| 01-Mar-2021 | 807.70 | 807.70 | 782.05 | 789.50 | 789.50 | 1,17,960 |
| 26-Feb-2021 | 806.70 | 820.35 | 780.20 | 786.55 | 786.55 | 3,95,970 |
| 25-Feb-2021 | 792.35 | 815.00 | 790.35 | 809.10 | 809.10 | 5,83,370 |
| 24-Feb-2021 | 795.00 | 798.15 | 740.00 | 785.00 | 785.00 | 7,27,254 |
| 23-Feb-2021 | 793.15 | 803.00 | 788.60 | 790.90 | 790.90 | 1,21,577 |
| 22-Feb-2021 | 807.55 | 817.40 | 786.35 | 793.15 | 793.15 | 1,67,169 |
| 19-Feb-2021 | 829.90 | 829.90 | 799.35 | 807.30 | 807.30 | 1,19,859 |
| 18-Feb-2021 | 834.05 | 843.45 | 822.55 | 824.90 | 824.90 | 1,46,614 |
| 17-Feb-2021 | 850.00 | 853.95 | 832.60 | 835.80 | 835.80 | 78,820 |
| 16-Feb-2021 | 842.00 | 852.00 | 841.75 | 848.25 | 848.25 | 1,20,343 |
| 15-Feb-2021 | 852.90 | 856.25 | 842.50 | 844.45 | 844.45 | 1,12,462 |
| 12-Feb-2021 | 859.80 | 864.15 | 845.50 | 849.30 | 849.30 | 1,42,279 |
| 11-Feb-2021 | 866.00 | 874.55 | 856.60 | 859.80 | 859.80 | 2,11,815 |
| 10-Feb-2021 | 849.40 | 866.85 | 841.30 | 863.55 | 863.55 | 2,27,750 |
| 09-Feb-2021 | 848.00 | 856.80 | 839.00 | 842.50 | 842.50 | 1,67,955 |
| 08-Feb-2021 | 848.10 | 859.25 | 841.55 | 847.55 | 847.55 | 1,64,668 |
| 05-Feb-2021 | 842.70 | 854.55 | 831.35 | 847.60 | 847.60 | 2,34,346 |
| 04-Feb-2021 | 842.00 | 856.05 | 832.40 | 834.45 | 834.45 | 1,90,188 |
| 03-Feb-2021 | 826.90 | 878.55 | 824.30 | 849.10 | 849.10 | 6,40,082 |
| 02-Feb-2021 | 810.00 | 826.90 | 801.95 | 821.95 | 821.95 | 2,93,558 |
| 01-Feb-2021 | 818.50 | 830.95 | 785.55 | 805.55 | 805.55 | 3,49,927 |
| 29-Jan-2021 | 845.10 | 850.05 | 821.15 | 825.60 | 825.60 | 2,12,660 |
| 28-Jan-2021 | 834.00 | 848.70 | 826.00 | 841.55 | 841.55 | 1,30,590 |
| 27-Jan-2021 | 842.90 | 855.95 | 825.55 | 842.10 | 842.10 | 3,00,630 |
| 25-Jan-2021 | 808.55 | 857.00 | 808.55 | 837.10 | 837.10 | 3,31,290 |
| 22-Jan-2021 | 818.20 | 822.40 | 798.50 | 808.05 | 808.05 | 1,14,898 |
| 21-Jan-2021 | 838.00 | 839.20 | 809.25 | 813.00 | 813.00 | 1,03,263 |
| 20-Jan-2021 | 823.90 | 834.55 | 822.50 | 832.60 | 832.60 | 59,398 |
| 19-Jan-2021 | 804.50 | 824.95 | 803.00 | 822.35 | 822.35 | 1,01,936 |
| 18-Jan-2021 | 823.70 | 826.75 | 796.35 | 801.30 | 801.30 | 1,08,074 |
| 15-Jan-2021 | 841.45 | 845.10 | 821.00 | 823.55 | 823.55 | 84,975 |
| 14-Jan-2021 | 840.10 | 847.65 | 829.30 | 840.50 | 840.50 | 76,153 |
| 13-Jan-2021 | 845.00 | 851.95 | 832.55 | 841.40 | 841.40 | 1,65,177 |
| 12-Jan-2021 | 859.50 | 869.65 | 841.00 | 843.15 | 843.15 | 1,43,825 |
| 11-Jan-2021 | 839.50 | 860.00 | 832.60 | 856.55 | 856.55 | 1,77,950 |
| 08-Jan-2021 | 826.00 | 846.00 | 826.00 | 838.35 | 838.35 | 1,78,920 |
| 07-Jan-2021 | 829.50 | 829.50 | 817.85 | 826.35 | 826.35 | 1,30,269 |
| 06-Jan-2021 | 830.00 | 834.15 | 815.35 | 825.00 | 825.00 | 1,16,434 |
| 05-Jan-2021 | 832.00 | 843.50 | 825.00 | 827.20 | 827.20 | 2,11,015 |
| 04-Jan-2021 | 829.20 | 837.00 | 826.90 | 832.25 | 832.25 | 1,17,459 |
| 01-Jan-2021 | 823.35 | 828.85 | 821.00 | 826.45 | 826.45 | 52,768 |
| 31-Dec-2020 | 831.00 | 833.25 | 817.05 | 819.85 | 819.85 | 1,39,360 |
| 30-Dec-2020 | 834.55 | 834.55 | 816.30 | 823.65 | 823.65 | 80,451 |
| 29-Dec-2020 | 831.00 | 835.55 | 818.00 | 827.65 | 827.65 | 1,01,538 |
| 28-Dec-2020 | 836.00 | 838.95 | 825.35 | 830.05 | 830.05 | 1,78,840 |
| 24-Dec-2020 | 830.05 | 835.00 | 815.50 | 833.45 | 833.45 | 2,39,457 |
| 23-Dec-2020 | 798.00 | 827.20 | 792.45 | 824.25 | 824.25 | 4,11,323 |
| 22-Dec-2020 | 778.05 | 798.35 | 760.65 | 795.35 | 795.35 | 2,70,217 |
| 21-Dec-2020 | 791.90 | 816.75 | 760.00 | 778.05 | 778.05 | 7,38,644 |
| 18-Dec-2020 | 785.00 | 795.70 | 781.50 | 793.90 | 793.90 | 2,54,398 |
| 17-Dec-2020 | 787.50 | 795.00 | 781.55 | 783.20 | 783.20 | 1,39,468 |
| 16-Dec-2020 | 787.00 | 789.60 | 782.50 | 786.65 | 786.65 | 1,52,486 |
| 15-Dec-2020 | 791.00 | 798.00 | 779.85 | 781.70 | 781.70 | 2,79,985 |
| 14-Dec-2020 | 772.00 | 792.80 | 772.00 | 789.25 | 789.25 | 8,16,022 |
| 11-Dec-2020 | 766.40 | 766.40 | 753.00 | 755.90 | 755.90 | 1,49,744 |
| 10-Dec-2020 | 767.00 | 767.50 | 755.70 | 762.90 | 762.90 | 1,06,536 |
| 09-Dec-2020 | 765.95 | 773.50 | 759.65 | 762.25 | 762.25 | 1,13,420 |
| 08-Dec-2020 | 779.70 | 779.70 | 758.45 | 765.90 | 765.90 | 1,15,536 |
| 07-Dec-2020 | 767.50 | 782.30 | 767.15 | 772.45 | 772.45 | 1,94,731 |
| 04-Dec-2020 | 762.15 | 770.30 | 757.15 | 766.60 | 766.60 | 1,47,585 |
| 03-Dec-2020 | 759.95 | 764.85 | 756.35 | 762.00 | 762.00 | 1,31,190 |
| 02-Dec-2020 | 756.50 | 760.90 | 751.15 | 758.15 | 758.15 | 1,28,677 |
| 01-Dec-2020 | 750.35 | 759.95 | 746.65 | 755.55 | 755.55 | 1,79,065 |
| 27-Nov-2020 | 741.70 | 748.75 | 735.35 | 744.65 | 744.65 | 2,64,919 |
| 26-Nov-2020 | 732.10 | 741.00 | 727.00 | 738.05 | 738.05 | 2,34,960 |
| 25-Nov-2020 | 751.00 | 754.00 | 728.30 | 731.35 | 731.35 | 3,70,233 |
| 24-Nov-2020 | 750.00 | 752.05 | 741.60 | 748.55 | 748.55 | 1,37,644 |
| 23-Nov-2020 | 741.00 | 758.10 | 739.55 | 746.10 | 746.10 | 5,13,867 |
| 20-Nov-2020 | 742.90 | 748.40 | 732.50 | 739.90 | 739.90 | 1,57,820 |
| 19-Nov-2020 | 743.35 | 751.50 | 738.00 | 741.90 | 741.90 | 3,08,696 |
| 18-Nov-2020 | 745.00 | 751.65 | 733.75 | 743.35 | 743.35 | 2,89,607 |
| 17-Nov-2020 | 748.00 | 751.80 | 734.20 | 742.50 | 742.50 | 2,81,312 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 741.35 | 750.70 | 740.50 | 744.50 | 744.50 | 3,60,740 |
| 12-Nov-2020 | 743.00 | 758.70 | 733.95 | 739.90 | 739.90 | 2,89,011 |
| 11-Nov-2020 | 725.00 | 745.30 | 719.00 | 742.10 | 742.10 | 8,06,003 |
| 10-Nov-2020 | 770.00 | 770.00 | 706.45 | 717.70 | 717.70 | 7,09,424 |
| 09-Nov-2020 | 797.00 | 805.00 | 752.40 | 762.60 | 762.60 | 5,04,082 |
| 06-Nov-2020 | 796.50 | 801.85 | 786.60 | 789.90 | 789.90 | 2,33,050 |
| 05-Nov-2020 | 783.05 | 796.15 | 778.05 | 793.85 | 793.85 | 3,27,192 |
| 04-Nov-2020 | 759.80 | 783.85 | 758.00 | 781.25 | 781.25 | 4,67,119 |
| 03-Nov-2020 | 751.05 | 770.30 | 751.05 | 759.65 | 759.65 | 1,22,424 |
| 02-Nov-2020 | 758.00 | 762.45 | 744.60 | 750.95 | 750.95 | 73,947 |
| 30-Oct-2020 | 762.10 | 767.40 | 746.40 | 754.10 | 754.10 | 77,383 |
| 29-Oct-2020 | 766.10 | 774.50 | 757.15 | 761.90 | 761.90 | 1,27,313 |
| 28-Oct-2020 | 771.00 | 779.50 | 762.25 | 765.15 | 765.15 | 2,17,559 |
| 27-Oct-2020 | 746.25 | 773.00 | 746.25 | 770.45 | 770.45 | 1,35,092 |
| 26-Oct-2020 | 759.35 | 763.95 | 742.50 | 745.05 | 745.05 | 1,40,663 |
| 23-Oct-2020 | 764.00 | 774.40 | 755.10 | 756.85 | 756.85 | 1,87,184 |
| 22-Oct-2020 | 767.00 | 767.00 | 744.15 | 757.35 | 757.35 | 2,13,844 |
| 21-Oct-2020 | 782.80 | 782.80 | 756.70 | 767.55 | 767.55 | 1,76,932 |
| 20-Oct-2020 | 763.85 | 774.30 | 756.45 | 764.05 | 764.05 | 2,20,330 |
| 19-Oct-2020 | 782.10 | 782.80 | 762.20 | 763.85 | 763.85 | 1,07,787 |
| 16-Oct-2020 | 768.50 | 787.15 | 758.35 | 782.10 | 782.10 | 3,15,000 |
| 15-Oct-2020 | 776.00 | 787.80 | 762.95 | 768.45 | 768.45 | 1,33,140 |
| 14-Oct-2020 | 789.00 | 794.00 | 766.80 | 781.40 | 781.40 | 2,41,665 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
