CIPLA.BO - Cipla Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017614.90615.50605.10608.20608.2019,824
Oct 19, 2017614.90615.50605.10608.20608.2019,824
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
Jul 24, 2017569.00575.00560.90569.55567.5367,892
Jul 21, 2017572.05572.05560.15566.10564.0947,320
Jul 20, 2017568.50576.85563.30571.60569.5780,740
Jul 19, 2017560.00569.25560.00568.15566.1448,668
Jul 18, 2017556.00566.85555.00559.40557.42191,494
Jul 17, 2017548.00558.00546.95555.90553.9379,921
Jul 14, 2017543.00550.75541.75547.35545.41110,449
Jul 13, 2017540.00544.20538.90542.15540.2352,435
Jul 12, 2017539.20543.15537.45539.20537.2967,042
Jul 11, 2017549.00552.20536.10538.15536.24153,588
Jul 10, 2017547.15552.45546.50549.45547.50325,354
Jul 07, 2017542.00552.00542.00546.05544.12643,008
Jul 06, 2017542.30547.75540.30542.85540.93193,964
Jul 05, 2017545.95547.70542.20545.70543.7783,192
Jul 04, 2017555.00580.80543.25545.95544.02210,277
Jul 03, 2017560.00570.00547.90551.05549.1081,242
Jun 30, 2017544.00558.00542.25554.35552.3986,574
Jun 29, 2017539.45545.45534.75544.75542.821,295,071
Jun 28, 2017533.00538.45531.90537.05535.1528,376
Jun 27, 2017540.85551.05533.30534.35532.4680,925
Jun 23, 2017540.00543.75537.70540.85538.9345,394
Jun 22, 2017541.00545.55537.55538.90536.9982,015
Jun 21, 2017547.85547.85536.05540.85538.9354,010
Jun 20, 2017541.80549.00536.00546.20544.26103,523
Jun 19, 2017541.80541.80524.80539.15537.24245,544
Jun 16, 2017549.95551.45534.15537.05535.1570,814
Jun 15, 2017545.00551.45537.00549.15547.2070,984
Jun 14, 2017550.05553.50537.00539.75537.84108,257
Jun 13, 2017553.00554.45549.20550.55548.6058,379
Jun 12, 2017553.00554.85545.10552.25550.2948,571
Jun 09, 2017550.00555.05545.25550.00548.0572,488
Jun 08, 2017539.95555.00537.65548.95547.01171,275
Jun 07, 2017536.00542.95530.90539.40537.4979,301
Jun 06, 2017534.00538.20523.00533.60531.7160,452
Jun 05, 2017528.00536.70527.95533.90532.0188,511
Jun 02, 2017520.00532.70519.00528.65526.78142,758
Jun 01, 2017515.00530.00513.70515.10513.28105,200
May 31, 2017514.90519.00506.00514.60512.78232,372
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...