Home > Share Market > Stocks > Cipla > CIPLA Share Price History

Cipla - CIPLA Share Price History

Cipla

CMP as on 04-Jul-22 15:57

930.65

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

Cipla Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity