Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

More On CIPLA.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Cipla Limited (CIPLA.BO)

-BSE
442.30 Up 1.60(0.36%) 5:57AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 6, 2004225.40229.60224.10227.80173,200217.95
Jul 5, 2004220.20226.75220.20224.40300,200214.69
Jul 2, 2004213.00223.00211.10217.75183,800208.33
Jul 1, 2004212.00215.85208.50213.4594,300204.22
Jun 30, 2004219.00219.70211.25212.4074,700203.21
Jun 29, 2004216.00221.50214.50217.05175,100207.66
Jun 28, 2004204.80219.50198.00214.65434,900205.37
Jun 25, 2004204.50205.00200.95202.30292,500193.55
Jun 24, 2004198.00205.50195.00203.85189,700195.03
Jun 23, 2004200.00203.95194.25195.50185,000187.04
Jun 22, 2004207.00207.50195.15197.25193,200188.72
Jun 21, 2004211.00213.50205.55207.25244,000198.29
Jun 18, 2004212.00214.90208.10210.90101,800201.78
Jun 17, 2004216.90216.90206.50210.45186,400201.35
Jun 16, 2004230.00230.00215.00216.15133,400206.80
Jun 15, 2004225.00229.00221.25224.1566,900214.46
Jun 14, 2004234.10234.10226.55227.7558,800217.90
Jun 11, 2004233.00234.85227.20228.5541,900218.67
Jun 10, 2004236.00237.60230.50232.0538,200222.01
Jun 9, 2004236.00239.70234.90235.5555,200225.36
Jun 8, 2004236.00239.65232.00236.9036,700226.65
Jun 7, 2004233.70236.85232.10233.9568,600223.83
Jun 4, 2004225.00233.95223.05229.90145,400219.96
Jun 3, 2004244.70244.70222.10225.55121,600215.80
Jun 2, 2004240.50242.95237.00238.7535,100228.42
Jun 1, 2004239.00244.90238.00238.9551,300228.62
May 31, 2004235.00241.35229.10234.15311,800224.02
May 28, 2004247.00247.00239.50240.2591,300229.86
May 27, 2004254.90254.90245.00246.25207,100235.60
May 26, 2004254.00258.90252.10254.10104,500243.11
May 25, 2004256.95256.95247.10251.20110,700240.34
May 24, 2004249.90260.95249.50255.05138,600244.02
May 21, 2004248.00249.00236.00245.7570,900235.12
May 20, 2004247.00254.00239.10246.95152,200236.27
May 19, 2004240.90247.95239.00243.30344,300232.78
May 18, 2004225.00245.00225.00238.80165,800228.47
May 17, 2004250.00250.00199.00216.40116,600207.04
May 14, 2004266.00266.00242.00248.1099,100237.37
May 13, 2004257.00267.00251.00262.0086,300250.67
May 12, 2004249.00264.55249.00261.15123,400249.86
May 11, 2004272.00272.00253.50255.7096,900244.64
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.