CIPLA Historical Share Price Data
Cipla Ltd Share Price
CIPLA
CMP as on 25-Apr-24 12:00
₹ 1,406
₹ 1,406
8.00 | 0.57%
Open
₹ 1,407
₹ 1,407
Turnover(lac)
₹ 28,507
₹ 28,507
Prev. Close
₹ 1,398.20
₹ 1,398.20
Day's Vol (shares)
₹ 2,027,213
₹ 2,027,213
Day's Vol (shares)
₹ 1,384.10 ₹ 1,410.45
CMP as on 25-Apr-24 12:00
₹ 1,405
₹ 1,405
6.60 | 0.47%
Open
₹ 1,410
₹ 1,410
Turnover(lac)
₹ 522
₹ 522
Prev. Close
₹ 1,398.80
₹ 1,398.80
Day's Vol (shares)
₹ 37,145
₹ 37,145
Day's Vol (shares)
₹ 1,384.40 ₹ 1,410.25
CMP as on 25-Apr-24 12:00
₹ 1,400
₹ 1,400
3.05 | 0.22%
Open
₹ 1,396
₹ 1,396
Open Interest(Contracts)
₹ 2,422,550
₹ 2,422,550
VWAP
₹ 1,396.41
₹ 1,396.41
Day's Vol (shares)
₹ 3,778,450
₹ 3,778,450
Day's Vol (shares)
₹ 1,385.00 ₹ 1,408.45
₹ 1,385.00 ₹ 1,408.45
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1473 | 1481.25 | 1460 | 1472.25 | 85372 | 2407856738.9 | 1071130 | 21.25 | -0.75 |
27-Mar-2024 | 1484 | 1496 | 1458 | 1463.35 | 83945 | 2415250138.5 | 967895 | 38.00 | -20.65 |
28-Mar-2024 | 1472 | 1514.2 | 1461.15 | 1496.95 | 109999 | 3150128406.6 | 1024692 | 53.05 | 24.95 |
01-Apr-2024 | 1510 | 1510 | 1493.8 | 1498.65 | 35731 | 846184132.7 | 267007 | 16.20 | -11.35 |
02-Apr-2024 | 1502.9 | 1502.9 | 1483.3 | 1489.4 | 58285 | 914194606.75 | 397372 | 19.60 | -13.50 |
03-Apr-2024 | 1493.35 | 1501.55 | 1467 | 1471.5 | 68606 | 2169819910.55 | 911996 | 34.55 | -21.85 |
04-Apr-2024 | 1479 | 1481.2 | 1445.1 | 1459.55 | 108741 | 2152549062.15 | 447987 | 36.10 | -19.45 |
05-Apr-2024 | 1439 | 1474 | 1437.5 | 1449.4 | 57669 | 1763572382.05 | 470760 | 36.50 | 10.40 |
08-Apr-2024 | 1457.15 | 1472.85 | 1449.4 | 1462.45 | 55365 | 1522484906.15 | 661646 | 23.45 | 5.30 |
09-Apr-2024 | 1467.75 | 1470 | 1447.1 | 1450.3 | 29905 | 1781850822.6 | 980836 | 22.90 | -17.45 |
10-Apr-2024 | 1453.15 | 1455.3 | 1406 | 1422.95 | 110136 | 3544932850.2 | 1229921 | 49.30 | -30.20 |
12-Apr-2024 | 1423 | 1424.85 | 1388 | 1396.8 | 104608 | 3077436962.6 | 1078121 | 36.85 | -26.20 |
15-Apr-2024 | 1389.95 | 1399 | 1375.55 | 1381.4 | 70170 | 1559251145.75 | 1125072 | 23.45 | -8.55 |
16-Apr-2024 | 1385 | 1391.95 | 1371.55 | 1375.2 | 72776 | 1980133919.5 | 589519 | 20.40 | -9.80 |
18-Apr-2024 | 1376 | 1383.65 | 1342.4 | 1347.3 | 143913 | 4055047339.35 | 1498028 | 41.25 | -28.70 |
19-Apr-2024 | 1347 | 1357.7 | 1335 | 1345.75 | 83309 | 1579225189.3 | 541226 | 22.70 | -1.25 |
22-Apr-2024 | 1350.25 | 1361.95 | 1348 | 1354.85 | 67894 | 1320954856.7 | 642719 | 13.95 | 4.60 |
23-Apr-2024 | 1369.75 | 1369.75 | 1344.5 | 1346.7 | 77029 | 1400509184 | 617785 | 25.25 | -23.05 |
24-Apr-2024 | 1353.45 | 1401.9 | 1352.2 | 1398.2 | 146983 | 6124552560.6 | 2619267 | 49.70 | 44.75 |
25-Apr-2024 | 1407 | 1410.45 | 1384.1 | 1406.2 | 101882 | 2837751976.85 | 776547 | 26.35 | -0.80 |