Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Cipla Limited (CIPLA.NS)

Compare
1,415.60
-16.95
(-1.18%)
At close: April 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,416.501,423.001,396.051,415.601,415.601,701,314
Apr 8, 20251,394.801,437.601,382.651,432.551,432.551,324,180
Apr 7, 20251,336.001,401.351,335.001,384.701,384.701,604,721
Apr 4, 20251,495.701,495.701,390.051,415.251,415.252,768,438
Apr 3, 20251,482.001,523.301,480.001,495.701,495.703,488,899
Apr 2, 20251,441.001,464.001,428.401,452.351,452.351,054,143
Apr 1, 20251,438.551,466.001,429.001,444.251,444.251,080,262
Mar 28, 20251,475.001,478.651,434.451,442.201,442.201,495,932
Mar 27, 20251,464.701,489.001,462.401,482.901,482.901,848,444
Mar 26, 20251,507.001,512.351,472.301,476.201,476.201,375,794
Mar 25, 20251,530.001,534.001,505.051,511.201,511.201,092,805
Mar 24, 20251,525.051,535.001,515.201,524.051,524.05826,040
Mar 21, 20251,513.901,528.901,510.001,523.851,523.852,846,648
Mar 20, 20251,499.651,517.601,495.451,512.051,512.05984,355
Mar 19, 20251,515.001,515.001,496.501,499.151,499.151,015,731
Mar 18, 20251,492.601,492.601,492.601,492.601,492.60-
Mar 17, 20251,459.851,496.951,455.701,492.601,492.601,329,884
Mar 13, 20251,456.401,465.701,445.651,461.901,461.90804,032
Mar 12, 20251,442.001,457.001,437.751,454.301,454.301,254,797
Mar 11, 20251,448.001,459.001,438.001,445.751,445.751,231,247
Mar 10, 20251,458.351,482.201,457.001,462.751,462.75905,854
Mar 7, 20251,465.951,471.101,451.551,458.451,458.45678,497
Mar 6, 20251,424.951,464.451,419.751,461.751,461.751,525,159
Mar 5, 20251,395.101,431.901,393.101,419.751,419.752,187,830
Mar 4, 20251,402.451,405.001,389.301,401.801,401.801,456,530
Mar 3, 20251,400.001,418.101,396.001,407.551,407.55854,264
Feb 28, 20251,440.001,448.701,400.001,407.501,407.503,340,343
Feb 27, 20251,452.001,464.301,436.001,441.151,441.151,260,808
Feb 25, 20251,471.001,482.401,454.601,463.351,463.35992,994
Feb 24, 20251,460.001,489.001,457.601,476.751,476.751,403,090
Feb 21, 20251,489.001,502.001,468.651,475.751,475.751,413,123
Feb 20, 20251,462.001,483.001,461.501,479.701,479.701,652,209
Feb 19, 20251,454.951,474.001,426.351,464.151,464.151,210,464
Feb 18, 20251,474.651,483.851,466.101,482.101,482.10967,394
Feb 17, 20251,457.451,480.701,451.301,474.651,474.651,113,888
Feb 14, 20251,478.001,480.151,438.551,459.451,459.451,703,559
Feb 13, 20251,449.201,493.001,447.101,472.151,472.151,879,916
Feb 12, 20251,453.151,462.301,435.151,449.201,449.201,791,670
Feb 11, 20251,465.001,468.001,443.401,453.151,453.151,938,792
Feb 10, 20251,476.201,477.601,431.551,458.851,458.851,282,801
Feb 7, 20251,473.501,481.851,455.001,472.251,472.251,445,335
Feb 6, 20251,443.951,475.301,438.151,471.501,471.502,918,537
Feb 5, 20251,457.851,458.001,429.301,436.801,436.802,516,488
Feb 4, 20251,425.901,463.251,423.501,449.051,449.051,750,660
Feb 3, 20251,435.001,439.301,406.151,420.551,420.551,757,831
Feb 1, 20251,479.401,486.501,427.251,439.501,439.501,306,859
Jan 31, 20251,460.001,491.001,452.101,479.401,479.402,083,385
Jan 30, 20251,431.001,469.801,426.001,457.451,457.451,773,294
Jan 29, 20251,440.001,455.001,410.601,423.951,423.953,775,947
Jan 28, 20251,395.051,473.001,366.101,420.601,420.605,627,159
Jan 27, 20251,408.101,414.901,384.201,396.101,396.101,448,841
Jan 24, 20251,445.251,451.001,408.001,411.401,411.401,615,412
Jan 23, 20251,432.551,458.201,432.551,451.151,451.151,070,838
Jan 22, 20251,431.101,440.951,420.201,439.401,439.40808,605
Jan 21, 20251,450.501,464.801,425.001,428.001,428.00820,225
Jan 20, 20251,442.301,449.551,428.901,445.451,445.45738,447
Jan 17, 20251,443.501,449.651,434.001,442.301,442.30658,778
Jan 16, 20251,451.751,454.301,430.851,443.501,443.501,080,833
Jan 15, 20251,454.951,455.001,429.851,447.201,447.201,126,634
Jan 14, 20251,436.001,451.951,434.451,447.751,447.751,028,726
Jan 13, 20251,460.001,463.951,436.351,439.201,439.20873,093
Jan 10, 20251,483.101,497.701,465.151,468.801,468.80930,723
Jan 9, 20251,490.101,499.401,481.001,488.201,488.20995,821
Jan 8, 20251,504.901,513.001,487.551,494.901,494.901,277,871
Jan 7, 20251,490.001,510.001,487.951,497.451,497.451,045,516
Jan 6, 20251,500.001,509.251,479.501,491.401,491.40981,443
Jan 3, 20251,539.001,539.001,505.101,511.251,511.251,581,838
Jan 2, 20251,534.901,543.451,527.251,537.901,537.901,448,048
Jan 1, 20251,531.951,547.851,518.701,529.101,529.101,578,715
Dec 31, 20241,517.901,535.951,514.601,529.001,529.001,664,122
Dec 30, 20241,509.001,526.701,495.101,521.401,521.401,501,086
Dec 27, 20241,488.601,512.751,484.001,506.601,506.601,446,303
Dec 26, 20241,475.751,494.951,466.251,490.551,490.551,254,464
Dec 24, 20241,476.001,487.601,461.301,475.751,475.75909,994
Dec 23, 20241,473.951,491.001,458.801,476.051,476.05760,728
Dec 20, 20241,506.551,506.601,469.051,472.051,472.052,196,991
Dec 19, 20241,450.001,510.051,449.901,506.551,506.553,426,222
Dec 18, 20241,455.001,482.951,453.201,472.401,472.402,499,842
Dec 17, 20241,470.001,483.001,448.001,450.851,450.853,500,888
Dec 16, 20241,448.001,457.551,436.101,448.451,448.452,076,469
Dec 13, 20241,445.101,449.501,423.801,447.301,447.301,318,852
Dec 12, 20241,460.001,461.351,438.601,445.401,445.402,651,833
Dec 11, 20241,456.101,467.901,448.001,454.101,454.102,448,702
Dec 10, 20241,476.951,479.001,452.301,455.201,455.203,397,465
Dec 9, 20241,480.001,484.751,467.301,469.001,469.002,144,057
Dec 6, 20241,513.251,513.251,476.001,477.401,477.403,768,932
Dec 5, 20241,507.001,507.001,470.101,498.251,498.254,084,059
Dec 4, 20241,530.001,536.751,492.251,500.851,500.852,971,135
Dec 3, 20241,517.051,549.401,508.501,533.901,533.901,951,182
Dec 2, 20241,532.001,548.501,504.301,507.701,507.705,328,936
Nov 29, 20241,490.001,547.701,490.001,533.901,533.903,256,635
Nov 28, 20241,485.101,505.001,473.901,492.751,492.754,358,321
Nov 27, 20241,487.101,502.001,468.501,491.151,491.151,676,606
Nov 26, 20241,515.001,515.001,490.051,492.701,492.70873,585
Nov 25, 20241,495.901,507.501,487.501,503.301,503.302,453,548
Nov 22, 20241,466.001,496.151,460.051,486.501,486.50704,859
Nov 21, 20241,470.001,478.101,453.851,465.501,465.501,363,706
Nov 19, 20241,465.001,485.851,456.851,471.551,471.551,116,002
Nov 18, 20241,497.501,505.151,460.851,465.251,465.251,760,344
Nov 14, 20241,497.001,517.001,490.251,499.751,499.751,469,143
Nov 13, 20241,516.501,525.901,501.201,505.601,505.601,552,443
Nov 12, 20241,551.051,556.951,521.951,525.151,525.152,782,808
Nov 11, 20241,590.101,599.751,544.501,552.801,552.801,725,382
Nov 8, 20241,575.101,597.751,568.701,592.601,592.601,718,495
Nov 7, 20241,600.001,602.001,558.551,576.151,576.151,512,145
Nov 6, 20241,610.201,612.351,581.001,594.051,594.052,074,821
Nov 5, 20241,583.601,609.951,577.651,601.201,601.202,238,168
Nov 4, 20241,584.001,602.951,563.001,584.601,584.604,190,449
Nov 1, 20241,565.101,573.451,551.751,559.551,559.55538,362
Oct 31, 20241,560.051,565.951,518.051,551.751,551.7517,447,689
Oct 30, 20241,440.001,440.001,403.001,418.251,418.255,064,434
Oct 29, 20241,510.001,517.151,450.001,477.551,477.553,475,282
Oct 28, 20241,496.801,513.201,471.701,503.151,503.15928,896
Oct 25, 20241,492.301,506.751,478.801,488.901,488.901,175,088
Oct 24, 20241,496.001,508.001,482.051,492.301,492.301,178,365
Oct 23, 20241,504.751,514.101,482.301,485.601,485.601,925,211
Oct 22, 20241,523.001,526.701,501.501,510.351,510.351,757,792
Oct 21, 20241,552.001,561.251,517.151,523.751,523.751,297,970
Oct 18, 20241,549.051,562.051,536.351,551.701,551.701,879,293
Oct 17, 20241,562.201,578.701,552.151,558.701,558.701,498,368
Oct 16, 20241,561.401,573.001,550.401,562.201,562.202,519,123
Oct 15, 20241,601.901,604.951,568.001,571.751,571.752,206,500
Oct 14, 20241,600.001,605.951,571.051,598.451,598.452,301,224
Oct 11, 20241,602.101,613.801,573.751,595.751,595.751,894,245
Oct 10, 20241,693.951,694.001,614.101,618.901,618.902,288,313
Oct 9, 20241,630.501,702.051,630.501,680.501,680.501,671,718
Oct 8, 20241,624.651,653.201,623.851,640.701,640.701,239,808
Oct 7, 20241,623.001,644.851,612.051,624.651,624.651,553,239
Oct 4, 20241,645.101,656.401,577.301,623.301,623.302,371,220
Oct 3, 20241,661.251,678.001,640.351,656.551,656.551,533,472
Oct 1, 20241,660.001,667.051,651.551,664.851,664.85945,740
Sep 30, 20241,675.001,678.901,646.301,654.101,654.101,313,437
Sep 27, 20241,630.151,679.051,630.001,672.501,672.503,866,952
Sep 26, 20241,643.201,652.451,602.301,621.801,621.802,613,098
Sep 25, 20241,638.001,649.001,618.251,643.201,643.20759,761
Sep 24, 20241,625.001,659.601,624.951,637.551,637.551,476,260
Sep 23, 20241,646.851,664.851,638.001,658.151,658.151,129,445
Sep 20, 20241,645.901,652.601,609.801,638.651,638.652,504,382
Sep 19, 20241,660.001,668.001,632.751,637.701,637.702,048,750
Sep 18, 20241,673.001,673.001,638.051,651.601,651.601,084,127
Sep 17, 20241,660.001,683.001,656.701,671.801,671.80958,137
Sep 16, 20241,661.201,671.851,654.151,659.401,659.40683,436
Sep 13, 20241,658.901,669.201,643.501,659.701,659.70747,149
Sep 12, 20241,635.001,660.001,630.551,657.251,657.251,728,200
Sep 11, 20241,627.101,652.301,624.251,628.351,628.351,243,738
Sep 10, 20241,633.001,644.351,624.301,632.001,632.001,248,269
Sep 9, 20241,611.051,636.801,610.001,620.151,620.151,003,511
Sep 6, 20241,627.751,631.951,608.051,611.051,611.05913,336
Sep 5, 20241,651.101,659.951,623.401,627.751,627.751,081,756
Sep 4, 20241,635.051,658.001,630.801,651.901,651.901,019,049
Sep 3, 20241,643.301,659.851,643.301,653.201,653.201,264,708
Sep 2, 20241,669.001,681.601,642.001,646.651,646.651,306,971
Aug 30, 20241,615.001,663.701,615.001,654.901,654.903,296,701
Aug 29, 20241,622.001,642.301,609.001,618.551,618.552,749,546
Aug 28, 20241,604.001,630.001,595.201,618.201,618.201,433,847
Aug 27, 20241,586.501,619.801,586.501,598.051,598.051,570,234
Aug 26, 20241,570.001,596.001,566.551,593.951,593.95658,120
Aug 23, 20241,580.051,585.801,568.451,574.551,574.55770,573
Aug 22, 20241,599.001,599.001,576.051,585.801,585.80906,819
Aug 21, 20241,565.651,596.151,561.001,594.601,594.601,074,905
Aug 20, 20241,576.501,579.001,558.201,562.851,562.851,413,845
Aug 19, 20241,578.451,584.951,569.701,575.501,575.50742,635
Aug 16, 20241,567.001,580.451,560.001,576.101,576.10909,870
Aug 14, 20241,597.001,597.001,555.001,563.801,563.80896,638
Aug 13, 20241,600.001,606.701,580.001,583.451,583.452,281,463
Aug 12, 20241,574.701,593.001,571.051,586.251,586.251,731,555
Aug 9, 20241,574.801,581.201,561.501,574.751,574.75956,684
Aug 8, 20241,545.001,589.651,545.001,569.951,569.953,541,556
Aug 7, 20241,532.101,556.901,532.101,553.551,553.551,359,682
Aug 6, 20241,513.001,542.351,505.701,531.901,531.901,775,016
Aug 5, 20241,472.001,527.951,472.001,515.051,515.051,719,770
Aug 2, 2024 13.00 Dividend
Aug 2, 20241,529.001,541.401,523.701,528.801,528.801,353,707
Aug 1, 20241,545.951,552.501,535.551,546.201,533.201,529,481
Jul 31, 20241,530.101,548.551,523.551,544.301,531.321,645,138
Jul 30, 20241,554.001,564.051,526.001,528.901,516.052,988,651
Jul 29, 20241,588.001,589.001,528.801,553.951,540.883,983,153
Jul 26, 20241,504.751,600.001,501.001,575.001,561.764,687,416
Jul 25, 20241,498.001,508.701,489.801,500.051,487.442,200,932
Jul 24, 20241,495.351,511.301,485.001,503.501,490.862,266,300
Jul 23, 20241,490.001,504.001,475.151,497.901,485.311,241,630
Jul 22, 20241,475.051,507.051,470.651,490.001,477.471,328,847
Jul 19, 20241,501.601,506.001,480.201,485.501,473.01868,261
Jul 18, 20241,497.001,513.001,485.601,506.651,493.982,169,744
Jul 16, 20241,517.201,524.451,503.101,510.401,497.70963,199
Jul 15, 20241,516.601,531.951,513.251,517.201,504.441,825,510
Jul 12, 20241,506.051,515.001,502.401,512.051,499.341,192,685
Jul 11, 20241,517.001,519.001,495.001,506.001,493.341,314,312
Jul 10, 20241,512.101,517.251,492.251,513.201,500.48671,042
Jul 9, 20241,496.901,515.001,487.301,512.051,499.341,791,406
Jul 8, 20241,516.001,524.651,483.201,487.051,474.551,524,489
Jul 5, 20241,487.001,516.001,486.001,509.901,497.212,188,675
Jul 4, 20241,477.751,488.951,467.001,480.751,468.301,498,413
Jul 3, 20241,494.001,500.001,474.601,483.751,471.281,061,247
Jul 2, 20241,480.001,492.751,479.251,488.651,476.131,191,962
Jul 1, 20241,484.951,493.701,472.201,479.101,466.661,313,651
Jun 28, 20241,486.301,492.201,476.051,480.801,468.352,087,765
Jun 27, 20241,481.001,486.201,465.301,480.901,468.452,792,582
Jun 26, 20241,503.701,507.201,475.001,479.101,466.661,930,909
Jun 25, 20241,511.601,517.801,495.501,499.701,487.091,199,626
Jun 24, 20241,528.001,528.001,495.051,504.401,491.751,283,529
Jun 21, 20241,549.901,562.901,533.501,541.551,528.592,613,883
Jun 20, 20241,558.001,559.151,540.001,544.851,531.861,705,002
Jun 19, 20241,577.401,582.001,553.401,559.801,546.691,881,544
Jun 18, 20241,570.001,576.951,563.601,574.801,561.562,068,897
Jun 14, 20241,545.001,567.001,535.801,564.751,551.591,845,043
Jun 13, 20241,550.001,551.001,520.401,544.551,531.561,525,789
Jun 12, 20241,542.451,549.001,532.001,540.951,527.991,578,793
Jun 11, 20241,545.001,546.451,527.001,530.251,517.381,699,446
Jun 10, 20241,506.901,540.851,502.001,534.251,521.352,751,606
Jun 7, 20241,484.001,503.401,479.301,497.251,484.661,591,055
Jun 6, 20241,500.001,501.001,464.001,477.001,464.581,605,122
Jun 5, 20241,490.001,514.001,466.851,496.951,484.361,834,280
Jun 4, 20241,460.001,476.951,418.551,462.551,450.252,049,577
Jun 3, 20241,482.001,483.001,446.051,452.351,440.141,335,614
May 31, 20241,466.951,472.701,440.001,447.201,435.033,270,743
May 30, 20241,495.051,496.551,454.001,466.601,454.271,732,140
May 29, 20241,475.251,497.601,472.601,493.551,480.991,607,691
May 28, 20241,482.951,494.751,475.201,479.451,467.01784,496
May 27, 20241,491.001,492.551,475.201,478.651,466.221,393,334
May 24, 20241,489.151,493.901,479.051,486.451,473.95758,326
May 23, 20241,482.001,504.551,462.701,489.151,476.634,389,470
May 22, 20241,450.951,494.801,437.251,482.301,469.844,216,347
May 21, 20241,410.001,445.951,396.401,442.301,430.172,939,271
May 17, 20241,417.101,419.901,396.401,399.051,387.293,443,452
May 16, 20241,409.001,425.901,387.301,421.101,409.153,226,214
May 15, 20241,395.001,428.451,386.701,406.701,394.877,893,092
May 14, 20241,410.001,410.001,350.101,357.351,345.943,721,994
May 13, 20241,371.001,425.951,369.551,414.651,402.767,910,590
May 10, 20241,371.351,396.901,317.251,339.551,328.295,080,539
May 9, 20241,387.851,392.201,353.001,358.801,347.381,152,636
May 8, 20241,375.051,398.151,375.051,384.751,373.111,497,782
May 7, 20241,423.401,428.851,377.751,387.201,375.541,085,239
May 6, 20241,431.001,431.851,405.051,423.401,411.43929,301
May 3, 20241,428.001,434.001,415.201,424.751,412.77804,513
May 2, 20241,400.001,426.001,398.151,420.051,408.111,540,210
Apr 30, 20241,415.051,418.951,395.051,400.001,388.231,327,606
Apr 29, 20241,419.001,420.101,392.401,408.001,396.161,082,487
Apr 26, 20241,413.101,417.201,401.251,409.151,397.30695,034
Apr 25, 20241,407.001,410.451,384.101,406.201,394.382,027,213
Apr 24, 20241,353.451,401.901,352.201,398.201,386.444,415,480
Apr 23, 20241,369.751,369.751,344.501,346.701,335.381,031,497
Apr 22, 20241,350.251,361.951,348.001,354.851,343.46974,434
Apr 19, 20241,347.001,357.701,335.001,345.751,334.441,173,025
Apr 18, 20241,376.001,383.651,342.401,347.301,335.972,974,196
Apr 16, 20241,385.001,391.951,371.551,375.201,363.641,433,760
Apr 15, 20241,389.951,399.001,375.551,381.401,369.791,125,072
Apr 12, 20241,423.001,424.851,388.001,396.801,385.062,190,583
Apr 10, 20241,453.151,455.301,406.001,422.951,410.992,493,253
Apr 9, 20241,467.751,470.001,447.101,450.301,438.111,225,255

Related Tickers

DRREDDY.NS Dr. Reddy's Laboratories Limited
1,094.05
-1.25%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,652.20
-2.14%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
844.40
-1.71%
 
LUPIN.NS Lupin Limited
1,919.70
-3.18%
 
NATCOPHARM.NS NATCO Pharma Limited
746.50
-3.07%
 
DIVISLAB.NS Divi's Laboratories Limited
5,386.15
-0.02%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,058.00
-3.56%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,376.30
-4.48%
 
GRANULES.NS Granules India Limited
431.10
-2.98%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,126.80
-3.69%