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

Cipla - CIPLA Share Price History

Cipla

CMP as on 27-May-22 15:55

966.35

Open

₹ 970.10

Turnover (lac)

₹ 12,073

Prev. Close

₹ 964.55

Day's Vol (shares)

₹ 12,49,374

Day's Range (₹)

₹ 960.00
₹ 977.80

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 ()
27-May-2022 970 978 960 966 57,924 1,208 619,388 17.80 -3.80
26-May-2022 972 977 960 965 55,973 1,576 839,319 17.10 -7.60
25-May-2022 972 986 969 972 50,436 1,904 961,434 16.40 -0.50
24-May-2022 977 978 962 970 46,794 1,575 849,658 16 -6.60
23-May-2022 979 988 966 970 43,242 1,193 528,676 21.30 -8.80
20-May-2022 950 983 939 978 76,007 2,525 1,155,044 43.60 28.40
19-May-2022 940 954 934 938 54,322 1,131 467,355 19.60 -2
18-May-2022 946 961 941 957 76,977 2,460 1,111,490 19.90 11.30
17-May-2022 935 941 916 938 72,206 2,133 936,208 24.80 3
16-May-2022 926 945 926 933 62,190 1,362 393,290 19 7.35
13-May-2022 924 940 922 935 74,001 1,617 916,765 17.90 10.50
12-May-2022 935 937 916 921 79,976 2,073 994,894 21.50 -14
11-May-2022 912 943 904 938 118,114 4,908 1,595,304 38.40 25.60
10-May-2022 930 940 919 926 66,879 1,541 690,403 21.10 -3.90
09-May-2022 935 942 922 938 63,159 1,915 970,774 20 3.55
06-May-2022 938 946 925 935 79,250 1,709 641,654 21 -3
05-May-2022 960 967 944 948 73,523 2,068 1,040,414 23.20 -12
04-May-2022 978 983 947 958 93,461 1,997 1,097,425 36 -20
02-May-2022 979 990 972 977 81,680 1,732 760,081 18 -2.40
29-Apr-2022 981 995 977 981 71,646 1,942 903,461 18.40 -0.10

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