Singapore markets closed

Cipla Limited (CIPLA.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,442.30+38.25 (+2.72%)
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241,410.001,445.951,396.401,442.301,442.302,938,958
20 May 20241,410.001,445.951,396.401,442.301,442.302,939,271
13 May 20241,371.001,428.451,350.101,399.051,399.0526,195,342
06 May 20241,431.001,431.851,317.251,339.551,339.559,745,497
29 Apr 20241,419.001,434.001,392.401,424.751,424.754,754,816
22 Apr 20241,350.251,417.201,344.501,409.151,409.159,143,658
15 Apr 20241,389.951,399.001,335.001,345.751,345.756,706,053
08 Apr 20241,457.151,472.851,388.001,396.801,396.806,948,326
01 Apr 20241,510.001,510.001,437.501,449.401,449.405,330,092
25 Mar 20241,481.251,514.201,458.001,496.951,496.955,388,368
18 Mar 20241,489.001,495.851,415.601,481.251,481.257,819,534
11 Mar 20241,493.001,519.001,449.001,488.051,488.059,046,062
04 Mar 20241,483.001,495.301,448.151,483.151,483.155,180,501
26 Feb 20241,473.501,494.001,451.401,470.901,470.9010,118,960
19 Feb 20241,444.951,482.351,420.551,466.401,466.406,404,314
12 Feb 20241,440.001,463.551,410.451,440.701,440.704,807,712
05 Feb 20241,400.651,457.701,394.301,439.751,439.756,902,918
29 Jan 20241,365.001,404.701,312.001,392.651,392.6510,059,025
22 Jan 20241,327.951,425.001,327.951,369.651,369.6511,166,996
15 Jan 20241,316.001,330.951,267.901,327.951,327.956,725,620
08 Jan 20241,296.651,340.001,266.201,308.001,308.008,648,386
01 Jan 20241,252.451,308.001,246.701,286.901,286.907,551,500
25 Dec 20231,235.601,267.601,231.851,246.301,246.307,735,689
18 Dec 20231,205.601,248.001,192.101,235.601,235.609,768,077
11 Dec 20231,217.601,222.551,195.051,207.101,207.108,060,289
04 Dec 20231,212.301,231.201,197.001,219.101,219.108,369,573
27 Nov 20231,198.651,217.851,188.001,205.701,205.708,163,449
20 Nov 20231,241.501,283.551,164.551,198.651,198.6516,153,728
13 Nov 20231,243.001,260.001,230.651,249.401,249.404,256,760
06 Nov 20231,211.951,245.001,197.251,240.101,240.104,908,694
30 Oct 20231,186.001,219.751,177.501,206.351,206.357,954,837
23 Oct 20231,200.001,210.201,132.001,174.251,174.256,183,320
16 Oct 20231,166.301,225.001,158.801,200.201,200.2011,897,353
09 Oct 20231,159.001,186.351,146.501,167.751,167.756,584,025
02 Oct 20231,186.151,186.151,155.251,163.001,163.004,955,942
25 Sept 20231,186.001,199.201,158.901,186.151,186.157,671,194
18 Sept 20231,240.951,257.601,168.551,185.901,185.908,257,919
11 Sept 20231,244.601,259.901,223.301,235.501,235.507,573,434
04 Sept 20231,250.301,267.001,232.551,244.601,244.607,665,174
28 Aug 20231,212.001,268.901,211.001,245.401,245.408,428,433
21 Aug 20231,237.451,259.901,205.001,209.401,209.406,779,039
14 Aug 20231,250.201,257.001,226.051,236.401,236.405,643,914
07 Aug 20231,195.001,277.901,174.201,250.201,250.2013,026,096
31 Jul 20231,181.801,238.701,150.001,209.751,209.7516,379,889
24 Jul 20231,048.951,219.401,038.001,177.801,177.8022,436,321
21 Jul 20238.5 Dividend
17 Jul 20231,036.201,062.001,019.501,048.951,040.515,057,688
10 Jul 20231,024.001,036.001,013.001,030.901,022.615,327,611
03 Jul 20231,020.501,029.90996.501,020.651,012.446,465,841
26 Jun 2023989.351,026.10989.351,014.951,006.787,581,346
19 Jun 20231,006.251,018.80985.65989.40981.448,198,109
12 Jun 2023973.251,007.15955.151,006.05997.968,605,605
05 Jun 2023970.00977.90958.50969.25961.457,362,278
29 May 2023952.00969.65942.30965.85958.088,875,574
22 May 2023916.25952.75915.45951.35943.707,323,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.