Cipla Limited (CIPLA.NS) NSE

1,493.00

-4.6(-0.31%)

Updated at December 09 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 09, 20251,497.61,490.61,490.61,502.41,486.51.65M
December 08, 20251,515.11,497.61,497.61,520.51,494.31.26M
December 05, 20251,5251,520.81,520.81,5281,513.6813,472
December 04, 20251,503.11,5211,5211,525.71,503.1726,460
December 03, 20251,516.71,5081,5081,522.81,495.11.03M
December 02, 20251,5201,516.61,516.61,531.51,513.21.76M
December 01, 20251,5321,523.11,523.11,536.31,517.51.01M
November 28, 20251,525.21,531.31,531.31,535.81,520.6991,036
November 27, 20251,523.81,525.21,525.21,531.51,520.1810,393
November 26, 20251,5051,523.81,523.81,525.51,5051.09M
November 25, 20251,500.21,507.51,507.51,522.71,500.2908,386
November 24, 20251,5151,5041,5041,524.81,5002.8M
November 21, 20251,521.11,511.81,511.81,5271,507.71.13M
November 19, 20251,511.41,526.81,526.81,529.61,505.41.17M
November 18, 20251,5301,514.51,514.51,5351,512.1747,877
November 17, 20251,537.51,535.61,535.61,538.41,526.5912,322
November 14, 20251,526.91,532.11,532.11,534.41,522810,712
November 13, 20251,5201,525.81,525.81,534.91,515.41.22M
November 12, 20251,514.91,519.31,519.31,528.11,514.11.18M
November 11, 20251,511.31,514.91,514.91,517.51,506.1850,772
November 10, 20251,5101,511.51,511.51,516.71,503.91.14M
November 07, 20251,5001,505.71,505.71,5101,491.61.04M
November 06, 20251,510.81,501.51,501.51,512.91,4981.6M
November 04, 20251,511.51,5031,5031,5241,498.11.59M
November 03, 20251,502.91,511.51,511.51,514.91,490.31.51M
October 31, 20251,510.11,501.31,501.31,529.41,5003.36M
October 30, 20251,5871,540.11,540.11,593.31,5044.05M
October 29, 20251,5751,581.11,581.11,5881,571.7899,163
October 28, 20251,585.81,568.11,568.11,589.91,562.11.49M
October 27, 20251,5851,5841,5841,593.81,575.21.21M
October 24, 20251,625.11,584.41,584.41,625.11,581.12.94M
October 23, 20251,6651,645.11,645.11,6731,638.12.15M
October 21, 20251,646.71,663.61,663.61,6691,642.1709,223
October 20, 20251,5901,639.11,639.11,6471,577.93.37M
October 17, 20251,565.31,577.61,577.61,582.11,558.41.22M
October 16, 20251,5591,569.41,569.41,5721,555.1989,785
October 15, 20251,5501,558.71,558.71,564.81,5461.64M
October 14, 20251,5631,552.31,552.31,566.11,537.11.06M
October 13, 20251,5591,563.61,563.61,566.91,550.1671,620
October 10, 20251,5131,561.81,561.81,5691,506.91.5M
October 09, 20251,5101,513.11,513.11,516.71,499.3878,205
October 08, 20251,5121,494.61,494.61,519.31,490.81.07M
October 07, 20251,514.91,513.31,513.31,5221,506.2834,713
October 06, 20251,5111,513.11,513.11,5201,497.8772,031
October 03, 20251,5221,517.71,517.71,537.81,509.51.07M
October 01, 20251,5051,5131,5131,517.41,498.41M
September 30, 20251,488.11,503.31,503.31,506.61,488.11.04M
September 29, 20251,506.91,4881,4881,527.31,485.31.78M
September 26, 20251,495.61,499.41,499.41,504.91,475.22.65M
September 25, 20251,5381,509.71,509.71,544.81,505.42.5M
September 24, 20251,5271,5381,5381,542.51,520.3943,774
September 23, 20251,542.21,527.11,527.11,550.71,517.51.49M
September 22, 20251,5751,542.21,542.21,583.21,5401.26M
September 19, 20251,5811,577.51,577.51,584.91,557.51.26M
September 18, 20251,5601,578.21,578.21,5801,556.4874,920
September 17, 20251,5561,559.61,559.61,562.51,549.1785,651
September 16, 20251,5561,5591,5591,560.21,550471,411
September 15, 20251,5681,548.31,548.31,579.81,546.1758,979
September 12, 20251,562.11,574.61,574.61,578.31,562.1785,516
September 11, 20251,563.51,560.81,560.81,570.51,554.1732,961
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved