India markets open in 5 hours 6 minutes

Cipla Limited (CIPLA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
784.95-24.20 (-2.99%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021805.00820.00780.00787.05787.0575,49,015
25-Feb-2021795.00814.00790.45809.15809.1554,78,169
24-Feb-2021794.00798.10776.25789.05789.0515,87,082
23-Feb-2021795.00803.15788.40790.95790.9532,64,477
22-Feb-2021811.40817.50786.05792.45792.4540,90,429
19-Feb-2021823.80825.45799.00807.35807.3538,34,443
18-Feb-2021835.00843.45822.50825.45825.4541,14,251
17-Feb-2021849.45854.70833.00835.70835.7025,39,649
16-Feb-2021850.00852.25841.25848.35848.3528,08,115
15-Feb-2021850.10856.60842.00844.30844.3025,31,913
12-Feb-2021859.00864.35845.50848.55848.5524,73,012
11-Feb-2021868.00874.90856.00859.80859.8053,47,864
10-Feb-2021847.60867.00841.00863.40863.4056,65,209
09-Feb-2021848.00856.85839.00841.75841.7542,00,281
08-Feb-2021852.00859.25841.05847.25847.2542,44,906
05-Feb-2021839.60854.90830.50847.70847.7073,81,183
04-Feb-2021847.55856.50832.60834.45834.4546,39,606
03-Feb-2021826.00878.90824.20849.25849.251,56,74,616
02-Feb-2021807.00826.35801.50821.60821.6084,86,828
01-Feb-2021815.00831.00779.95806.40806.401,38,56,367
29-Jan-2021847.95850.85820.75825.90825.9071,85,812
28-Jan-2021835.50848.85825.70841.90841.9044,89,853
27-Jan-2021839.90856.45825.20842.50842.5074,10,174
25-Jan-2021813.00857.00808.25836.80836.801,07,04,200
22-Jan-2021815.80822.50798.25808.30808.3038,83,231
21-Jan-2021835.00839.30809.00812.75812.7533,26,213
20-Jan-2021822.50834.90822.30832.80832.8030,56,546
19-Jan-2021802.50825.40802.50822.45822.4537,91,378
18-Jan-2021822.00826.65796.20801.75801.7537,42,440
15-Jan-2021839.00844.90821.00823.70823.7031,37,877
14-Jan-2021841.70847.55829.00840.90840.9036,52,930
13-Jan-2021847.35852.00832.50841.70841.7035,96,529
12-Jan-2021860.00864.60841.00843.15843.1543,38,010
11-Jan-2021839.00860.00832.75856.85856.8553,32,109
08-Jan-2021830.70846.20827.40838.70838.7050,72,916
07-Jan-2021830.00830.45818.00826.55826.5528,79,675
06-Jan-2021829.00834.40815.25824.80824.8033,18,460
05-Jan-2021832.25843.75825.30827.25827.2545,59,213
04-Jan-2021831.00837.30826.55832.25832.2534,87,801
01-Jan-2021822.80828.95820.65826.60826.6024,74,916
31-Dec-2020824.00833.35816.40819.95819.9548,42,886
30-Dec-2020830.00830.00816.05823.80823.8027,15,404
29-Dec-2020830.15835.75817.50827.95827.9533,11,293
28-Dec-2020837.60839.00825.20830.15830.1548,10,932
24-Dec-2020828.80834.90815.30833.20833.2072,94,578
23-Dec-2020796.35827.00792.25824.65824.6585,20,251
22-Dec-2020782.00798.00761.10795.00795.0061,39,589
21-Dec-2020793.00816.90760.00778.50778.501,44,65,355
18-Dec-2020784.25796.00781.50793.45793.4564,87,014
17-Dec-2020790.75794.85781.10783.20783.2039,84,988
16-Dec-2020790.35790.35782.30786.80786.8038,17,724
15-Dec-2020789.30798.00779.25781.65781.6582,49,684
14-Dec-2020778.30793.30776.35789.30789.301,97,85,595
11-Dec-2020764.00766.10753.00755.85755.8531,78,041
10-Dec-2020763.00767.70755.10762.75762.7536,79,209
09-Dec-2020769.90773.90759.95762.40762.4040,45,201
08-Dec-2020777.00779.45757.80766.00766.0041,66,424
07-Dec-2020766.95782.50766.00773.15773.1567,79,545
04-Dec-2020763.00770.60757.00766.95766.9554,23,289
03-Dec-2020760.00764.80756.05762.15762.1537,65,555
02-Dec-2020758.00761.00751.15758.35758.3539,83,393
01-Dec-2020753.00760.00746.15755.60755.6062,41,872
27-Nov-2020741.00749.00735.00745.60745.601,27,77,697
26-Nov-2020734.00741.00726.50738.70738.7060,88,729
25-Nov-2020750.10754.55728.20731.65731.6560,60,158
24-Nov-2020748.30752.00741.60748.45748.4554,71,533
23-Nov-2020741.65758.05739.40746.30746.3086,90,680
20-Nov-2020742.00748.45732.25739.90739.9053,94,676
19-Nov-2020742.55751.90737.95742.10742.1058,04,230
18-Nov-2020747.30752.00733.50742.95742.9571,90,828
17-Nov-2020747.40751.90734.00742.55742.5573,13,289
14-Nov-2020------
13-Nov-2020742.50751.00740.15744.65744.6569,55,531
12-Nov-2020742.40758.85733.50739.70739.701,04,22,659
11-Nov-2020727.00745.50718.60742.35742.351,88,92,977
10-Nov-2020769.80769.80706.50717.30717.302,25,58,440
09-Nov-2020795.10804.00752.30763.20763.202,11,78,707
06-Nov-2020797.40802.00786.55789.95789.9577,65,316
05-Nov-2020786.00796.10778.30793.50793.5066,56,549
04-Nov-2020757.80783.80757.20781.15781.1590,35,451
03-Nov-2020756.10770.55750.75759.30759.3053,90,467
02-Nov-2020757.50762.35744.40751.25751.2532,65,890
30-Oct-2020765.70767.50746.00754.50754.5041,26,276
29-Oct-2020766.10774.65757.00762.30762.3060,84,020
28-Oct-2020771.40780.00762.15765.25765.2570,50,213
27-Oct-2020750.00773.55747.00770.25770.2570,03,966
26-Oct-2020761.20763.75742.30747.15747.1546,65,147
23-Oct-2020761.25774.65755.00757.55757.5585,15,845
22-Oct-2020765.00769.85744.00757.50757.5084,29,247
21-Oct-2020771.80771.80756.50767.10767.1069,32,513
20-Oct-2020765.00774.70756.30764.30764.3060,29,701
19-Oct-2020783.00784.10762.15764.00764.0043,51,337
16-Oct-2020766.95787.50758.40782.35782.3590,99,048
15-Oct-2020780.65788.00762.90768.30768.3062,91,141
14-Oct-2020788.80794.55766.80781.50781.5086,75,720
13-Oct-2020810.00829.05778.50787.15787.151,39,64,602
12-Oct-2020805.00819.75800.15813.65813.6566,12,623
09-Oct-2020813.00825.00800.35803.15803.151,16,73,228
08-Oct-2020775.00815.60774.90811.45811.451,20,19,967
07-Oct-2020780.00790.65771.00773.60773.6060,86,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...