India Markets closed

Cipla Limited (CIPLA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
771.80+11.55 (+1.52%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj. close**Volume
14-Aug-2020762.00787.75752.55771.80771.801,62,72,371
13-Aug-2020765.95782.90754.10760.25760.251,37,41,253
12-Aug-2020778.00778.00755.60762.10762.1078,41,540
11-Aug-2020801.10801.85768.75778.00778.001,48,61,526
10-Aug-2020760.00814.50751.35795.60795.605,68,95,213
07-Aug-2020738.00739.65724.50728.65728.6561,59,632
06-Aug-2020724.95739.70720.10731.10731.1096,63,886
05-Aug-2020720.80729.95716.00722.15722.1552,63,136
04-Aug-2020708.00718.90703.20713.85713.8569,70,907
03-Aug-2020724.00734.20701.00710.40710.401,25,00,683
31-Jul-2020687.00724.00687.00720.15720.151,88,97,302
30-Jul-2020681.20698.95681.00685.95685.9571,70,665
29-Jul-2020662.60685.55662.60681.25681.2572,88,781
28-Jul-2020651.00665.75644.25662.60662.6045,83,066
27-Jul-2020673.95673.95650.40652.90652.9044,65,020
24-Jul-2020673.00681.00658.20666.05666.0549,62,702
23-Jul-2020663.95674.00662.20671.45671.4546,20,517
22-Jul-2020666.15677.80657.50661.70661.7059,18,154
21-Jul-2020676.10682.10660.00662.30662.3043,14,750
20-Jul-2020689.00690.85672.35674.35674.3554,69,496
17-Jul-2020674.50696.65669.25689.10689.101,52,44,102
16-Jul-2020639.95677.40635.90674.50674.501,60,98,128
15-Jul-2020634.40643.50633.10638.20638.2042,53,913
14-Jul-2020639.95644.00631.25632.30632.3054,32,821
13-Jul-2020641.00646.00636.60638.35638.3534,50,069
10-Jul-2020640.00647.00636.70638.90638.9041,19,561
09-Jul-2020643.95643.95636.25639.05639.0543,54,183
08-Jul-2020643.45648.00632.50634.40634.4069,52,585
07-Jul-2020637.95642.60635.20636.55636.5537,81,547
06-Jul-2020640.00644.25629.20634.60634.6056,04,802
03-Jul-2020652.95652.95635.50638.80638.8053,79,171
02-Jul-2020630.00654.45626.00646.20646.2061,69,821
01-Jul-2020642.60642.60621.05627.10627.1048,09,651
30-Jun-2020647.95649.90638.00640.25640.2543,19,880
29-Jun-2020637.00648.00635.40644.90644.9067,72,032
26-Jun-2020639.00643.65631.60634.90634.9038,47,728
25-Jun-2020632.00642.00629.15634.90634.9058,16,404
24-Jun-2020660.00662.25628.30631.20631.2069,55,942
23-Jun-2020674.00674.00655.40659.80659.8082,87,482
22-Jun-2020691.00692.50651.65655.95655.952,93,12,493
19-Jun-2020648.85648.85631.50636.20636.2044,76,020
18-Jun-2020641.65644.80636.40642.05642.0521,61,524
17-Jun-2020640.00643.80635.00640.35640.3526,48,039
16-Jun-2020644.50650.00632.45637.80637.8029,27,072
15-Jun-2020643.00653.50637.00643.65643.6545,20,180
12-Jun-2020616.30645.00616.30643.60643.6055,79,009
11-Jun-2020645.65646.95632.80635.00635.0031,72,467
10-Jun-2020646.80650.75639.80642.95642.9554,25,984
09-Jun-2020638.90654.30637.05640.05640.0589,68,365
08-Jun-2020656.70657.80633.05635.10635.1062,63,334
05-Jun-2020665.00669.75649.00650.90650.9064,81,383
04-Jun-2020643.00664.80642.50660.55660.551,04,52,388
03-Jun-2020646.85649.50635.30641.20641.2050,44,700
02-Jun-2020644.90658.65636.00637.60637.6068,83,363
01-Jun-2020649.00652.60634.55642.50642.5074,39,123
29-May-2020633.00650.95631.00648.15648.151,05,80,203
28-May-2020634.00637.65626.05628.35628.3554,88,625
27-May-2020630.00637.80625.80633.05633.0577,10,100
26-May-2020640.00646.90624.05627.70627.7088,59,302
22-May-2020616.70641.85610.10639.35639.351,08,74,832
21-May-2020620.65626.85612.30616.60616.6079,16,771
20-May-2020597.00624.35595.40620.65620.651,34,40,063
19-May-2020600.00608.80590.20594.95594.951,09,51,060
18-May-2020570.60605.00570.50600.45600.452,28,98,114
15-May-2020572.00585.00565.60570.30570.301,43,88,403
14-May-2020571.00577.90566.10569.75569.7585,46,002
13-May-2020600.00605.00568.90570.20570.201,04,38,589
12-May-2020587.00593.80566.20570.15570.1588,68,938
11-May-2020600.95600.95583.45586.05586.0558,53,892
08-May-2020598.00601.20589.50591.90591.9050,51,303
07-May-2020598.00601.80587.50589.55589.5546,20,871
06-May-2020597.50606.00590.00591.75591.7569,78,135
05-May-2020623.05623.05595.00596.90596.9092,57,154
04-May-2020589.00616.95580.60611.85611.851,68,15,950
30-Apr-2020607.90611.45586.10589.60589.6090,99,721
29-Apr-2020605.00607.90590.10596.25596.2567,67,183
28-Apr-2020616.80621.25593.25598.60598.6081,93,422
27-Apr-2020600.00632.65600.00608.70608.701,40,89,786
24-Apr-2020586.40606.00583.60599.30599.301,11,27,889
23-Apr-2020590.00603.90579.05586.70586.7062,77,840
22-Apr-2020594.90599.75585.00587.20587.2061,82,243
21-Apr-2020578.00609.80570.00592.10592.101,44,71,856
20-Apr-2020598.00599.40580.00585.40585.4058,56,150
17-Apr-2020615.00615.00595.00598.00598.0083,04,173
16-Apr-2020590.00612.80582.00600.45600.451,27,16,342
15-Apr-2020604.45614.00578.60592.35592.351,62,13,806
13-Apr-2020605.00605.00583.00592.85592.851,54,83,858
09-Apr-2020564.00610.00564.00579.60579.602,72,07,708
08-Apr-2020496.95530.00490.00512.75512.751,94,56,188
07-Apr-2020479.00513.40452.00492.25492.252,08,43,608
03-Apr-2020425.00454.70416.25449.20449.201,79,06,762
01-Apr-2020424.90430.90410.40413.75413.7563,29,668
31-Mar-2020446.00446.60420.00422.85422.8594,34,602
30-Mar-2020413.80438.70407.65431.75431.7590,20,926
27-Mar-2020393.00411.00391.95407.65407.6564,71,291
26-Mar-2020383.00394.70380.50386.15386.1542,91,225
25-Mar-2020378.00394.90374.00376.45376.4564,18,955
24-Mar-2020380.00409.75372.55377.45377.4566,49,616
23-Mar-2020370.00406.90370.00375.25375.2555,07,004
20-Mar-2020379.80399.80372.45392.80392.8047,18,358
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...