CIPLA Historical Share Price Data

Cipla Ltd Share Price

CIPLA

CMP as on 02-Mar-24 12:00
₹ 1,482

icon 11.40 | 0.78%

Open
₹ 1,486
Turnover(lac)
₹ 1,199
Prev. Close
₹ 1,470.90
Day's Vol (shares)
₹ 80,914
Day's Vol (shares)
₹ 1,474.35         ₹ 1,492.00

Invest wise with Expert advice

mobile icon
  • 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
Cipla Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
02-Feb-202413871404.713851392.65674401619588366.5563223819.705.65
05-Feb-20241400.6514471394.31433.9897713388530215.65136237752.7033.25
06-Feb-20241444.851445.91412.551425.45582461397521907.5548044833.35-19.40
07-Feb-202414361444.51420.851438.75621331275757476.949712723.652.75
08-Feb-202414481457.71417.651420.2958382072060500.5555031040.05-27.80
09-Feb-20241428.11447.551417.051439.75601091744572711.3559225730.5011.65
12-Feb-202414401452.7514251434.753288065168000213470427.75-5.25
13-Feb-202414391463.5514301457.75500121425303248.437297733.5518.75
14-Feb-20241454.81454.81410.451425.35618091585488713.659068944.35-29.45
15-Feb-20241425.351437.9514121422.35792161988895114.165936425.95-3.00
16-Feb-2024143014491425.91440.7621991234295084.445357523.1010.70
19-Feb-20241444.951473.61438.951470.35493021299324803.6532014334.6525.40
20-Feb-20241475147914361451.65831862253361309.1577883143.00-23.35
21-Feb-202414521462.51433.451447.3680751558578128.361354429.05-4.70
22-Feb-20241455.5514561420.551453.31190522281911474.3566691735.45-2.25
23-Feb-20241456.151482.351449.751466.4748241923655503.5560075932.6010.25
26-Feb-20241473.51481.21461.551469.85557611321832559.753104319.65-3.65
27-Feb-20241473.4514911469.71487.45629581824624586.2574426021.3014.00
28-Feb-20241491.451493.9514701477500181604522330.667566023.95-14.45
29-Feb-20241475.9514901451.41480.351208247274348247.7387485638.604.40
01-Mar-20241494149414601470.9707412916589446.55130217634.00-23.10