CIPLA.BO - Cipla Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017592.55599.75573.35575.90575.90115,729
Dec 14, 2017580.00593.95575.35590.80590.8069,579
Dec 13, 2017591.60595.95577.00578.15578.1590,866
Dec 12, 2017600.00611.00589.40590.75590.7541,545
Dec 11, 2017606.00612.00598.90603.85603.8547,973
Dec 08, 2017599.50608.00592.50603.60603.6050,491
Dec 07, 2017597.65600.00589.45592.50592.5036,430
Dec 06, 2017597.75603.45594.00595.50595.5036,974
Dec 05, 2017596.00599.00592.10596.45596.4533,461
Dec 04, 2017596.50603.35590.00595.25595.2535,904
Dec 01, 2017601.00608.00595.00597.25597.2551,894
Nov 30, 2017609.40609.40597.20600.35600.3573,272
Nov 29, 2017614.80617.95606.00608.50608.5044,056
Nov 28, 2017617.75622.00608.30610.50610.50190,509
Nov 27, 2017618.00621.90611.00615.00615.0070,535
Nov 24, 2017618.05623.60612.90614.45614.45383,865
Nov 23, 2017619.00624.50615.10617.30617.3043,913
Nov 22, 2017619.95626.00613.95618.85618.85161,466
Nov 21, 2017607.00623.75607.00616.50616.50234,031
Nov 20, 2017603.00606.80596.50602.60602.60218,675
Nov 17, 2017605.00614.50601.20608.65608.65103,288
Nov 16, 2017606.95607.00590.10593.00593.0092,840
Nov 15, 2017603.80607.50589.85593.60593.60277,862
Nov 14, 2017603.00612.95599.90602.10602.1074,738
Nov 13, 2017609.50610.25595.45602.15602.15352,617
Nov 10, 2017614.30626.00604.25609.05609.0560,204
Nov 09, 2017627.00627.75612.20614.20614.2081,706
Nov 08, 2017623.70636.50616.55620.95620.95259,573
Nov 07, 2017663.00663.00601.40608.35608.35699,331
Nov 06, 2017639.75660.80638.15655.40655.40150,401
Nov 03, 2017622.60648.00622.60639.60639.60105,524
Nov 02, 2017626.00642.00626.00633.55633.55231,871
Nov 01, 2017629.95633.25621.55624.00624.00170,923
Oct 31, 2017625.00633.80621.00625.70625.7072,875
Oct 30, 2017623.50630.45616.20626.65626.65157,292
Oct 27, 2017624.00629.00616.30623.30623.30277,998
Oct 26, 2017590.00616.00590.00612.40612.40113,862
Oct 25, 2017599.95603.75590.35593.55593.5539,431
Oct 24, 2017596.00600.30592.50595.25595.2558,970
Oct 23, 2017614.90619.80590.50593.70593.70135,779
Oct 18, 2017631.50631.50609.10610.70610.70101,281
Oct 17, 2017606.75633.95602.40631.25631.25177,845
Oct 16, 2017593.00608.00593.00606.45606.45194,787
Oct 13, 2017590.05597.00588.30592.10592.1051,512
Oct 12, 2017589.05592.50580.50590.05590.0544,775
Oct 11, 2017590.50593.20580.00584.95584.9555,204
Oct 10, 2017590.00592.90585.55589.30589.3062,242
Oct 09, 2017585.00594.50582.10585.45585.4577,408
Oct 06, 2017584.95588.85582.95585.00585.0031,210
Oct 05, 2017586.00589.80582.05583.60583.6080,643
Oct 04, 2017579.75587.25579.75581.65581.6570,588
Oct 03, 2017584.95591.00576.90580.40580.40122,616
Sep 29, 2017588.00591.40577.30584.95584.95147,056
Sep 28, 2017567.00585.00564.00581.50581.5068,238
Sep 27, 2017579.00585.00564.00569.80569.8044,125
Sep 26, 2017580.25581.45570.75578.15578.1561,834
Sep 25, 2017590.00594.40566.15576.90576.90126,721
Sep 22, 2017594.00598.80581.00583.80583.80168,677
Sep 21, 2017571.90592.95571.15591.45591.45279,823
Sep 20, 2017574.50574.50565.25568.50568.5064,378
Sep 19, 2017570.00574.85564.55573.50573.5056,348
Sep 18, 2017562.00572.35560.85570.05570.0597,011
Sep 15, 2017560.00565.35556.50560.50560.5050,307
Sep 14, 2017558.60566.70555.00564.80564.80111,218
Sep 13, 2017560.00562.50552.90554.30554.30113,926
Sep 12, 2017555.00561.75543.90559.40559.40127,882
Sep 11, 2017558.00558.00550.05551.85551.8555,033
Sep 08, 2017555.60558.25548.00550.65550.6568,223
Sep 07, 2017556.65560.55551.05553.25553.2565,294
Sep 06, 2017560.00560.65554.60556.65556.65109,893
Sep 05, 2017563.00565.45557.65559.85559.8548,903
Sep 04, 2017570.50577.20558.10561.95561.9598,163
Sep 01, 2017575.00578.00566.00568.60568.6056,569
Aug 31, 2017566.50578.80563.40571.70571.7041,360
Aug 30, 2017570.80575.75565.50566.85566.8523,816
Aug 29, 2017577.00577.00565.20567.95567.9547,181
Aug 28, 2017573.40580.65570.55572.75572.7543,582
Aug 24, 2017563.95575.65558.00573.40573.40194,556
Aug 23, 2017560.00564.80557.50559.60559.6044,299
Aug 22, 2017564.95567.00558.00559.15559.1575,038
Aug 21, 2017565.70569.90555.70560.75560.75114,542
Aug 18, 2017574.65575.60561.00565.70565.7095,241
Aug 17, 2017590.20592.40571.10573.35573.35112,346
Aug 16, 2017570.00594.05562.00590.20590.20191,264
Aug 14, 2017552.00575.40552.00570.00570.00358,843
Aug 11, 2017540.00563.15526.30542.70542.70309,215
Aug 10, 2017561.90569.50541.85548.90548.90103,100
Aug 09, 2017579.00579.90558.00561.90561.90110,144
Aug 08, 2017563.00580.00563.00578.25578.25114,810
Aug 07, 2017570.00580.00562.50565.15565.1556,864
Aug 04, 2017553.00569.90543.20567.05567.0592,240
Aug 03, 2017569.00575.00554.00556.90556.9090,460
Aug 02, 2017562.00569.00560.05565.80565.8028,561
Aug 01, 2017560.75564.90558.70561.95561.9548,412
Jul 31, 2017568.60568.60557.00558.65558.6543,037
Jul 28, 2017570.45571.20557.15565.30565.3061,703
Jul 27, 2017576.00578.95566.10570.45570.45101,125
Jul 26, 2017566.80577.05562.65574.80574.80101,298
Jul 26, 20172 Dividend
Jul 25, 2017568.55571.00562.15564.50562.5037,251
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...