Cipla - CIPLA Share Price History

Cipla

CMP as on 04-Jul-22 15:57

930.65

-18.65 -1.96%

Open

₹ 944.60

Turnover (lac)

₹ 9,351

Prev. Close

₹ 949.30

Day's Vol (shares)

₹ 10,04,832

Day's Range (₹)

₹ 928.50

₹ 950.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
04-Jul-2022	945	950	929	931	35,920	939	401,911	21.50	-14
01-Jul-2022	911	956	911	949	66,263	1,678	538,891	44.80	38.10
30-Jun-2022	944	944	911	917	97,638	2,244	1,116,595	32.60	-27
29-Jun-2022	937	962	923	948	67,484	2,304	1,293,018	39	10.60
28-Jun-2022	935	948	922	945	34,709	870	335,875	25.90	10.10
27-Jun-2022	936	946	931	932	34,970	794	284,118	15.90	-3.60
24-Jun-2022	933	944	930	934	20,071	677	340,146	13.50	0.70
23-Jun-2022	917	937	914	933	34,726	572	146,703	22.90	16.40
22-Jun-2022	931	945	913	917	44,900	1,571	787,639	32.20	-14
21-Jun-2022	927	944	927	938	24,912	490	133,625	17.40	11.10
20-Jun-2022	915	928	902	926	32,515	863	316,375	26.20	11.10
17-Jun-2022	932	945	911	915	56,570	2,502	1,325,578	33.80	-17
16-Jun-2022	976	978	928	941	62,952	1,791	849,562	50	-35
15-Jun-2022	965	975	964	969	44,256	1,078	513,076	10.90	3.80
14-Jun-2022	955	971	951	965	60,183	1,508	743,173	20	9.70
13-Jun-2022	955	985	948	955	94,991	2,915	973,287	37	-0.30
10-Jun-2022	960	972	960	967	25,594	750	512,417	11.60	6.80
09-Jun-2022	963	974	955	972	47,268	1,360	722,990	19.30	9.05
08-Jun-2022	972	976	957	963	56,693	1,807	1,178,095	19.20	-9
07-Jun-2022	972	980	962	973	40,232	1,710	534,780	17.70	1.20
06-Jun-2022	961	980	961	976	43,575	1,376	431,775	19.20	15.10