Cipla Limited (INE059A01026)
NSE: CIPLA | Series: EQ | Date of Listing: 08 Feb, 1995
-
LTP
1,476.40
-30.15 (-2 %) -
Open
1,506.55
1,450.00 -
High
1,506.60
1,510.05 -
Low
1,469.05
1,449.90 -
Close
1,472.05
1,506.55 -
52W High
1,702.05
09 Oct, 2024 -
52W Low
1,231.85
26 Dec, 2023
Upper Circuit: 1,657.21
Lower Circuit: 1,355.90
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,506.55 | 1,506.60 | 1,469.05 | 1,476.40 | 1,472.05 | -34.50 | -2.29 | 1,702.05 | 1,132.00 | 2,196,991 | 326.33 Crore | 78,843 |
| 19 Dec, 2024 | 1,450.00 | 1,510.05 | 1,449.90 | 1,504.00 | 1,506.55 | 34.15 | 2.32 | 1,702.05 | 1,132.00 | 3,426,222 | 511.11 Crore | 109,302 |
| 18 Dec, 2024 | 1,455.00 | 1,482.95 | 1,453.20 | 1,471.00 | 1,472.40 | 21.55 | 1.49 | 1,702.05 | 1,132.00 | 2,499,842 | 368.48 Crore | 100,192 |
| 17 Dec, 2024 | 1,470.00 | 1,483.00 | 1,448.00 | 1,450.55 | 1,450.85 | 2.40 | 0.17 | 1,702.05 | 1,132.00 | 3,500,888 | 512.00 Crore | 130,373 |
| 16 Dec, 2024 | 1,448.00 | 1,457.55 | 1,436.10 | 1,450.50 | 1,448.45 | 1.15 | 0.08 | 1,702.05 | 1,132.00 | 2,076,469 | 300.41 Crore | 108,559 |
| 13 Dec, 2024 | 1,445.10 | 1,449.50 | 1,423.80 | 1,449.50 | 1,447.30 | 1.90 | 0.13 | 1,702.05 | 1,132.00 | 1,318,852 | 189.61 Crore | 97,930 |
| 12 Dec, 2024 | 1,460.00 | 1,461.35 | 1,438.60 | 1,447.25 | 1,445.40 | -8.70 | -0.6 | 1,702.05 | 1,132.00 | 2,651,833 | 383.35 Crore | 153,839 |
| 11 Dec, 2024 | 1,456.10 | 1,467.90 | 1,448.00 | 1,454.90 | 1,454.10 | -1.10 | -0.08 | 1,702.05 | 1,132.00 | 2,448,702 | 357.38 Crore | 54,017 |
| 10 Dec, 2024 | 1,476.95 | 1,479.00 | 1,452.30 | 1,457.00 | 1,455.20 | -13.80 | -0.94 | 1,702.05 | 1,132.00 | 3,397,465 | 496.32 Crore | 97,968 |
| 09 Dec, 2024 | 1,480.00 | 1,484.75 | 1,467.30 | 1,471.95 | 1,469.00 | -8.40 | -0.57 | 1,702.05 | 1,132.00 | 2,144,057 | 315.69 Crore | 61,053 |
| 06 Dec, 2024 | 1,513.25 | 1,513.25 | 1,476.00 | 1,477.00 | 1,477.40 | -20.85 | -1.39 | 1,702.05 | 1,132.00 | 3,768,932 | 558.06 Crore | 102,486 |
| 05 Dec, 2024 | 1,507.00 | 1,507.00 | 1,470.10 | 1,498.70 | 1,498.25 | -2.60 | -0.17 | 1,702.05 | 1,132.00 | 4,084,059 | 608.26 Crore | 165,421 |
| 04 Dec, 2024 | 1,530.00 | 1,536.75 | 1,492.25 | 1,500.00 | 1,500.85 | -33.05 | -2.15 | 1,702.05 | 1,132.00 | 2,971,135 | 447.84 Crore | 115,754 |
| 03 Dec, 2024 | 1,517.05 | 1,549.40 | 1,508.50 | 1,533.00 | 1,533.90 | 26.20 | 1.74 | 1,702.05 | 1,132.00 | 1,951,182 | 299.34 Crore | 126,437 |
| 02 Dec, 2024 | 1,532.00 | 1,548.50 | 1,504.30 | 1,513.00 | 1,507.70 | -26.20 | -1.71 | 1,702.05 | 1,132.00 | 5,328,936 | 808.10 Crore | 155,557 |
| 29 Nov, 2024 | 1,490.00 | 1,547.70 | 1,490.00 | 1,532.00 | 1,533.90 | 41.15 | 2.76 | 1,702.05 | 1,132.00 | 3,256,635 | 498.89 Crore | 115,749 |
| 28 Nov, 2024 | 1,485.10 | 1,505.00 | 1,473.90 | 1,498.15 | 1,492.75 | 1.60 | 0.11 | 1,702.05 | 1,132.00 | 4,358,321 | 647.67 Crore | 109,290 |
| 27 Nov, 2024 | 1,487.10 | 1,502.00 | 1,468.50 | 1,495.65 | 1,491.15 | -1.55 | -0.1 | 1,702.05 | 1,132.00 | 1,676,606 | 248.42 Crore | 76,664 |
| 26 Nov, 2024 | 1,515.00 | 1,515.00 | 1,490.05 | 1,497.00 | 1,492.70 | -10.60 | -0.71 | 1,702.05 | 1,132.00 | 873,585 | 130.91 Crore | 47,299 |
| 25 Nov, 2024 | 1,495.90 | 1,507.50 | 1,487.50 | 1,507.45 | 1,503.30 | 16.80 | 1.13 | 1,702.05 | 1,132.00 | 2,453,548 | 368.28 Crore | 69,337 |