Canada markets open in 1 hour 46 minutes

Cipla Limited (CIPLA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,544.45-14.85 (-0.95%)
At close: 03:29PM IST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20241,545.401,558.701,540.001,544.451,544.4521,019
Jun 19, 20241,576.151,581.701,553.101,559.301,559.3029,906
Jun 18, 20241,570.501,576.451,563.601,574.251,574.2544,089
Jun 14, 20241,540.301,571.151,537.201,565.301,565.3036,181
Jun 13, 20241,554.401,554.401,520.701,543.451,543.4530,129
Jun 12, 20241,533.001,549.351,532.451,540.701,540.7034,621
Jun 11, 20241,549.551,549.551,526.851,529.851,529.8555,955
Jun 10, 20241,500.251,540.001,500.001,533.801,533.80100,489
Jun 07, 20241,488.851,503.801,480.651,497.301,497.3050,549
Jun 06, 20241,497.701,498.001,464.051,477.251,477.2544,116
Jun 05, 20241,485.001,514.001,467.051,497.851,497.85115,477
Jun 04, 20241,452.551,476.901,416.401,462.851,462.85125,055
Jun 03, 20241,460.051,480.001,446.101,452.501,452.5044,268
May 31, 20241,465.051,473.351,442.001,448.151,448.1518,637
May 30, 20241,499.651,499.651,455.001,464.801,464.8014,130
May 29, 20241,479.601,497.051,473.101,493.051,493.05141,135
May 28, 20241,478.801,494.551,476.401,479.601,479.6013,648
May 27, 20241,486.951,491.001,475.101,478.351,478.3523,220
May 24, 20241,480.351,493.951,479.851,485.301,485.3012,458
May 23, 20241,485.001,504.651,463.751,488.651,488.65193,550
May 22, 20241,451.101,494.801,437.101,481.551,481.55185,022
May 21, 20241,414.951,446.501,397.951,443.201,443.2057,375
May 17, 20241,422.851,422.851,396.451,399.351,399.3541,822
May 16, 20241,406.751,425.001,388.001,420.051,420.0563,828
May 15, 20241,402.001,427.701,386.651,405.951,405.95295,410
May 14, 20241,423.751,423.751,350.251,356.951,356.95117,587
May 13, 20241,373.851,425.651,370.401,414.801,414.80167,006
May 10, 20241,380.851,396.401,317.601,339.451,339.45210,582
May 09, 20241,389.951,391.601,353.251,358.801,358.8024,662
May 08, 20241,378.751,398.851,375.401,384.801,384.8097,414
May 07, 20241,421.951,426.051,378.001,387.901,387.9030,753
May 06, 20241,429.051,430.801,405.501,423.401,423.40203,545
May 03, 20241,423.001,434.201,416.401,424.751,424.7532,752
May 02, 20241,401.451,425.751,399.301,419.551,419.5538,366
Apr 30, 20241,413.551,416.251,396.001,401.201,401.2013,558
Apr 29, 20241,418.551,418.551,392.301,407.551,407.5536,039
Apr 26, 20241,414.751,417.451,402.301,409.401,409.4012,901
Apr 25, 20241,409.501,410.251,384.401,405.401,405.4037,145
Apr 24, 20241,357.451,401.001,352.451,398.801,398.8087,327
Apr 23, 20241,363.501,367.001,344.651,347.701,347.7016,577
Apr 22, 20241,357.651,362.001,348.801,354.251,354.2513,381
Apr 19, 20241,343.451,357.951,335.351,345.351,345.3534,538
Apr 18, 20241,381.601,383.651,343.001,347.651,347.6546,933
Apr 16, 20241,389.751,391.551,372.451,376.051,376.0518,851
Apr 15, 20241,386.051,398.651,375.651,381.251,381.2540,500
Apr 12, 20241,429.201,429.201,389.001,396.401,396.4048,558
Apr 10, 20241,454.601,454.601,406.701,422.501,422.5044,809
Apr 09, 20241,464.051,467.001,448.001,450.201,450.208,252
Apr 08, 20241,451.051,472.301,450.001,461.801,461.8021,731
Apr 05, 20241,444.151,473.951,439.901,448.651,448.6535,292
Apr 04, 20241,489.851,489.851,445.651,459.751,459.7523,284
Apr 03, 20241,490.551,501.451,467.651,470.651,470.659,741
Apr 02, 20241,497.201,503.151,483.801,488.351,488.3511,531
Apr 01, 20241,501.101,515.151,493.051,496.351,496.3514,160
Mar 28, 20241,469.701,513.101,462.401,494.651,494.6560,392
Mar 27, 20241,489.951,493.701,452.001,466.201,466.2052,099
Mar 26, 20241,479.701,481.801,460.851,471.701,471.7019,354
Mar 22, 20241,448.001,489.001,448.001,480.801,480.8052,195
Mar 21, 20241,429.501,455.501,420.251,450.851,450.85126,762
Mar 20, 20241,433.451,445.251,415.201,416.801,416.8028,468
Mar 19, 20241,482.001,484.351,431.501,436.151,436.1521,895
Mar 18, 20241,487.951,495.451,471.701,487.351,487.3511,226
Mar 15, 20241,493.201,496.251,466.351,487.901,487.9024,535
Mar 14, 20241,470.951,500.001,453.901,497.051,497.0526,128
Mar 13, 20241,474.601,478.001,448.901,471.051,471.0518,588
Mar 12, 20241,518.951,518.951,460.051,465.301,465.3045,609
Mar 11, 20241,490.351,519.001,490.351,503.901,503.9031,781
Mar 07, 20241,491.951,491.951,475.951,481.951,481.9518,490
Mar 06, 20241,476.551,489.851,448.401,484.951,484.9525,381
Mar 05, 20241,466.551,479.001,453.001,473.751,473.7511,631
Mar 04, 20241,483.001,495.001,469.551,471.251,471.2521,570
Mar 01, 20241,486.051,486.051,460.251,470.601,470.6023,905
Feb 29, 20241,465.051,485.951,452.001,480.601,480.6050,274
Feb 28, 20241,493.001,493.001,472.001,476.251,476.2525,906
Feb 27, 20241,470.001,491.451,470.001,488.551,488.5513,655
Feb 26, 20241,479.451,480.951,461.951,469.751,469.7524,069
Feb 23, 20241,445.851,482.051,445.851,466.201,466.2055,979
Feb 22, 20241,450.601,455.901,421.001,453.751,453.7523,261
Feb 21, 20241,458.651,461.001,434.601,447.501,447.5013,633
Feb 20, 20241,484.101,484.101,436.801,451.601,451.6030,513
Feb 19, 20241,440.351,473.001,438.451,470.451,470.4522,450
Feb 16, 20241,434.851,448.651,427.651,440.201,440.2052,780
Feb 15, 20241,427.151,430.451,411.701,422.851,422.8568,769
Feb 14, 20241,456.501,456.501,410.801,425.601,425.6019,883
Feb 13, 20241,437.851,462.201,432.951,456.851,456.8539,801
Feb 12, 20241,438.801,452.001,424.551,435.601,435.6010,412
Feb 09, 20241,425.201,447.001,417.001,438.801,438.8063,891
Feb 08, 20241,445.051,457.201,416.801,420.101,420.1031,191
Feb 07, 20241,430.201,443.001,421.351,439.051,439.0527,516
Feb 06, 20241,446.551,446.551,413.801,425.551,425.5524,050
Feb 05, 20241,397.901,447.051,395.051,433.451,433.4546,868
Feb 02, 20241,387.601,404.501,385.051,391.451,391.4531,426
Feb 01, 20241,352.151,394.101,352.151,387.551,387.5588,698
Jan 31, 20241,319.851,352.551,312.701,351.301,351.3027,519
Jan 30, 20241,354.851,354.851,314.601,316.951,316.9553,930
Jan 29, 20241,369.951,369.951,325.301,337.251,337.2585,876
Jan 25, 20241,411.651,412.051,353.601,369.801,369.801,249,941
Jan 24, 20241,419.851,423.001,394.151,417.701,417.70118,895
Jan 23, 20241,395.951,424.651,368.051,409.051,409.05298,482
Jan 19, 20241,332.651,332.651,317.001,328.251,328.2559,527
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...