Cipla Limited (INE059A01026)
NSE: CIPLA | Series: EQ | Date of Listing: 08 Feb, 1995
-
LTP
1,500.00
47.65 (3.28 %) -
Open
1,482.00
1,441.00 -
High
1,523.30
1,464.00 -
Low
1,480.00
1,428.40 -
Close
1,495.70
1,452.35 -
52W High
1,702.05
09 Oct, 2024 -
52W Low
1,317.25
10 May, 2024
Upper Circuit: 1,597.59
Lower Circuit: 1,307.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,482.00 | 1,523.30 | 1,480.00 | 1,500.00 | 1,495.70 | 43.35 | 2.98 | 1,702.05 | 1,132.00 | 3,488,899 | 523.68 Crore | 153,378 |
| 02 Apr, 2025 | 1,441.00 | 1,464.00 | 1,428.40 | 1,453.20 | 1,452.35 | 8.10 | 0.56 | 1,702.05 | 1,132.00 | 1,054,143 | 152.44 Crore | 56,930 |
| 01 Apr, 2025 | 1,438.55 | 1,466.00 | 1,429.00 | 1,447.00 | 1,444.25 | 2.05 | 0.14 | 1,702.05 | 1,132.00 | 1,080,262 | 156.48 Crore | 65,591 |
| 28 Mar, 2025 | 1,475.00 | 1,478.65 | 1,434.45 | 1,441.00 | 1,442.20 | -40.70 | -2.74 | 1,702.05 | 1,132.00 | 1,495,932 | 216.85 Crore | 84,874 |
| 27 Mar, 2025 | 1,464.70 | 1,489.00 | 1,462.40 | 1,484.90 | 1,482.90 | 6.70 | 0.45 | 1,702.05 | 1,132.00 | 1,848,444 | 273.34 Crore | 83,275 |
| 26 Mar, 2025 | 1,507.00 | 1,512.35 | 1,472.30 | 1,473.50 | 1,476.20 | -35.00 | -2.32 | 1,702.05 | 1,132.00 | 1,375,794 | 204.82 Crore | 67,387 |
| 25 Mar, 2025 | 1,530.00 | 1,534.00 | 1,505.05 | 1,506.00 | 1,511.20 | -12.85 | -0.84 | 1,702.05 | 1,132.00 | 1,092,805 | 165.67 Crore | 55,781 |
| 24 Mar, 2025 | 1,525.05 | 1,535.00 | 1,515.20 | 1,524.45 | 1,524.05 | 0.20 | 0.01 | 1,702.05 | 1,132.00 | 826,040 | 125.98 Crore | 59,616 |
| 21 Mar, 2025 | 1,513.90 | 1,528.90 | 1,510.00 | 1,515.75 | 1,523.85 | 11.80 | 0.78 | 1,702.05 | 1,132.00 | 2,846,648 | 433.61 Crore | 66,099 |
| 20 Mar, 2025 | 1,499.65 | 1,517.60 | 1,495.45 | 1,508.25 | 1,512.05 | 12.90 | 0.86 | 1,702.05 | 1,132.00 | 984,355 | 148.66 Crore | 50,285 |
| 19 Mar, 2025 | 1,515.00 | 1,515.00 | 1,496.50 | 1,499.45 | 1,499.15 | -9.50 | -0.63 | 1,702.05 | 1,132.00 | 1,015,731 | 152.49 Crore | 48,442 |
| 18 Mar, 2025 | 1,499.10 | 1,512.00 | 1,496.80 | 1,509.05 | 1,508.65 | 16.05 | 1.08 | 1,702.05 | 1,132.00 | 1,571,087 | 236.66 Crore | 71,601 |
| 17 Mar, 2025 | 1,459.85 | 1,496.95 | 1,455.70 | 1,491.70 | 1,492.60 | 30.70 | 2.1 | 1,702.05 | 1,132.00 | 1,329,904 | 198.19 Crore | 101,217 |
| 13 Mar, 2025 | 1,456.40 | 1,465.70 | 1,445.65 | 1,460.05 | 1,461.90 | 7.60 | 0.52 | 1,702.05 | 1,132.00 | 804,032 | 117.46 Crore | 49,958 |
| 12 Mar, 2025 | 1,442.00 | 1,457.00 | 1,437.75 | 1,453.80 | 1,454.30 | 8.55 | 0.59 | 1,702.05 | 1,132.00 | 1,254,797 | 181.60 Crore | 52,955 |
| 11 Mar, 2025 | 1,448.00 | 1,459.00 | 1,438.00 | 1,448.50 | 1,445.75 | -17.00 | -1.16 | 1,702.05 | 1,132.00 | 1,231,247 | 178.30 Crore | 60,429 |
| 10 Mar, 2025 | 1,458.35 | 1,482.20 | 1,457.00 | 1,460.60 | 1,462.75 | 4.30 | 0.29 | 1,702.05 | 1,132.00 | 905,854 | 133.17 Crore | 62,850 |
| 07 Mar, 2025 | 1,465.95 | 1,471.10 | 1,451.55 | 1,459.00 | 1,458.45 | -3.30 | -0.23 | 1,702.05 | 1,132.00 | 678,497 | 99.02 Crore | 41,555 |
| 06 Mar, 2025 | 1,424.95 | 1,464.45 | 1,419.75 | 1,460.50 | 1,461.75 | 42.00 | 2.96 | 1,702.05 | 1,132.00 | 1,525,159 | 221.38 Crore | 132,856 |
| 05 Mar, 2025 | 1,395.10 | 1,431.90 | 1,393.10 | 1,418.75 | 1,419.75 | 17.95 | 1.28 | 1,702.05 | 1,132.00 | 2,187,830 | 310.41 Crore | 113,840 |
| 04 Mar, 2025 | 1,402.45 | 1,405.00 | 1,389.30 | 1,404.00 | 1,401.80 | -5.75 | -0.41 | 1,702.05 | 1,132.00 | 1,456,530 | 203.62 Crore | 88,813 |
| 03 Mar, 2025 | 1,400.00 | 1,418.10 | 1,396.00 | 1,407.00 | 1,407.55 | 0.05 | 0 | 1,702.05 | 1,132.00 | 854,264 | 120.04 Crore | 66,799 |