CIPLA Historical Share Price Data

Cipla Ltd Share Price

CIPLA

CMP as on 19-Mar-24 9:39
₹ 1,463

icon -25.35 | -1.70%

Open
₹ 1,483
Turnover(lac)
₹ 2,771
Prev. Close
₹ 1,488.45
Day's Vol (shares)
₹ 189,400
Day's Vol (shares)
₹ 1,463.00         ₹ 1,486.80

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(₹)
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
02-Mar-2024148614921474.351482.33885120088276.152592617.65-3.70
04-Mar-202414831495.31469.751471.5700011696576710.1573494925.55-11.50
05-Mar-20241465.151479.71452.81473.45607121916237185.6584837026.908.30
06-Mar-202414761489.91448.151485.25672801700784881.567071141.759.25
07-Mar-20241485.251490.451475.51483.151058762326096773.793622114.95-2.10
11-Mar-2024149315191488.551504.11221383291247801.6588863930.4511.10
12-Mar-20241512151414601465.7581326273448238696926554.00-46.25
13-Mar-20241470147914491471.25956202519733155.1583833630.001.25
14-Mar-20241467.11501.451454.351496.651047782592779787.483839747.1029.55
15-Mar-20241494.81496.21466.051488.05681692281743342.5105074330.15-6.75
18-Mar-202414891495.8514711488.45739151482765866.9563551524.85-0.55