U.S. Markets closed

Cipla Limited (CIPLA.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
540.85+1.95 (+0.36%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017540.00543.75537.70540.85540.8545,394
Jun 22, 2017541.00545.55537.55538.90538.9082,015
Jun 21, 2017547.85547.85536.05540.85540.8554,010
Jun 20, 2017541.80549.00536.00546.20546.20103,523
Jun 19, 2017541.80541.80524.80539.15539.15245,544
Jun 16, 2017549.95551.45534.15537.05537.0570,814
Jun 15, 2017545.00551.45537.00549.15549.1570,984
Jun 14, 2017550.05553.50537.00539.75539.75108,257
Jun 13, 2017553.00554.45549.20550.55550.5558,379
Jun 12, 2017553.00554.85545.10552.25552.2548,571
Jun 09, 2017550.00555.05545.25550.00550.0072,488
Jun 08, 2017539.95555.00537.65548.95548.95171,275
Jun 07, 2017536.00542.95530.90539.40539.4079,301
Jun 06, 2017534.00538.20523.00533.60533.6060,452
Jun 05, 2017528.00536.70527.95533.90533.9088,511
Jun 02, 2017520.00532.70519.00528.65528.65142,758
Jun 01, 2017515.00530.00513.70515.10515.10105,200
May 31, 2017514.90519.00506.00514.60514.60232,372
May 30, 2017505.00517.50503.00511.10511.10112,667
May 29, 2017492.00506.00488.00504.15504.15220,292
May 26, 2017480.00504.15479.00491.60491.601,498,785
May 25, 2017525.00527.00497.40504.10504.10262,355
May 24, 2017533.25536.30515.25520.35520.35118,959
May 23, 2017561.00561.00531.00533.15533.15142,831
May 22, 2017565.00567.30551.90560.55560.5538,395
May 19, 2017560.20565.30558.40563.45563.4548,174
May 18, 2017559.00564.75556.95558.65558.65326,542
May 17, 2017565.50565.75559.00559.10559.10281,501
May 16, 2017567.05569.50563.25564.40564.4046,918
May 15, 2017567.05571.65561.05566.25566.2544,946
May 12, 2017561.00570.00557.00566.60566.60163,519
May 11, 2017564.80564.90559.10561.00561.0038,066
May 10, 2017558.00561.70551.50559.75559.75826,203
May 09, 2017555.00555.00545.10551.55551.5553,406
May 08, 2017550.00554.00546.10550.65550.6589,176
May 05, 2017550.00552.85543.40548.60548.60359,329
May 04, 2017556.05556.05547.65549.65549.6561,367
May 03, 2017555.00558.00552.00554.30554.30413,084
May 02, 2017556.80558.75552.50554.50554.50382,952
Apr 28, 2017561.00561.00555.90556.80556.8092,166
Apr 27, 2017559.00563.20555.20560.90560.9075,338
Apr 26, 2017548.00561.40545.75555.10555.10121,310
Apr 25, 2017557.00560.95550.00552.85552.8551,480
Apr 24, 2017563.75563.80554.60556.10556.10690,830
Apr 21, 2017574.00574.00562.20563.40563.4056,176
Apr 20, 2017576.25577.00573.25573.95573.9548,376
Apr 19, 2017574.70577.00572.50574.95574.9592,704
Apr 18, 2017576.30577.50573.30574.70574.7057,572
Apr 17, 2017576.25580.00573.00576.30576.3026,442
Apr 13, 2017583.00583.00574.50576.25576.25115,671
Apr 12, 2017578.85581.00571.00577.85577.85101,941
Apr 11, 2017588.65591.75575.25578.80578.801,958,135
Apr 10, 2017590.00594.00587.10588.55588.551,838,960
Apr 07, 2017590.00593.25585.10588.75588.7583,339
Apr 06, 2017600.00600.00587.10588.90588.9064,977
Apr 05, 2017591.75600.55590.55592.65592.65176,599
Apr 03, 2017595.00595.00590.50591.75591.7575,071
Mar 31, 2017597.60597.60589.65592.30592.30116,048
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017594.00597.30591.05592.40592.4047,783
Mar 28, 2017592.55595.50591.30593.95593.9531,164
Mar 27, 2017594.00595.00590.10592.00592.00855,375
Mar 24, 2017592.65597.75591.50593.25593.25212,311
Mar 23, 2017595.00598.60583.65596.55596.5595,421
Mar 22, 2017591.50597.70587.95594.50594.50750,209
Mar 21, 2017597.00597.75590.10591.45591.4561,824
Mar 20, 2017597.00601.30594.15596.55596.5548,365
Mar 17, 2017605.00605.00594.00596.05596.0564,609
Mar 16, 2017607.85607.85598.20600.00600.00143,317
Mar 15, 2017601.00605.00597.70598.75598.75133,561
Mar 14, 2017587.90601.00587.90598.55598.55188,373
Mar 10, 2017587.00591.50585.20587.90587.9083,101
Mar 09, 2017590.00593.00575.00589.60589.60107,607
Mar 08, 2017588.65593.00583.90589.95589.95108,138
Mar 07, 2017589.00592.00586.00587.60587.6055,994
Mar 06, 2017590.50594.70587.00589.25589.2568,753
Mar 03, 2017586.05596.00585.00587.55587.5578,072
Mar 02, 2017592.50592.50586.05587.10587.1049,953
Mar 01, 2017586.70592.70585.00587.35587.3545,139
Feb 28, 2017592.00592.20581.25583.20583.2059,193
Feb 27, 2017591.60595.35581.80585.45585.4581,630
Feb 23, 2017590.00595.00586.00591.60591.6037,139
Feb 22, 2017592.60592.65585.00587.85587.8552,158
Feb 21, 2017595.00595.00588.75592.60592.6041,998
Feb 20, 2017595.00597.45582.80593.90593.9082,601
Feb 17, 2017585.00596.25581.70592.60592.60175,139
Feb 16, 2017576.95585.00574.75583.40583.4067,849
Feb 15, 2017577.05578.00571.15573.35573.3551,533
Feb 14, 2017582.00586.30574.85576.75576.7549,864
Feb 13, 2017579.35585.60575.70581.30581.30113,784
Feb 10, 2017590.00594.00577.40579.35579.35134,040
Feb 09, 2017610.00613.00584.85587.00587.00374,719
Feb 08, 2017599.00607.70598.50602.95602.95170,208
Feb 07, 2017600.90607.45594.50597.30597.30110,522
Feb 06, 2017610.00621.90598.35601.45601.45282,288
Feb 03, 2017586.00611.35580.55608.35608.35318,324
Feb 02, 2017581.50585.75567.90583.95583.95125,057
Feb 01, 2017574.80578.70566.55573.25573.2541,933
Jan 31, 2017582.00582.00571.50574.25574.2526,445
Jan 30, 2017579.80583.50577.80580.95580.9559,539
*Close price adjusted for dividends and splits.
Loading more data...