La bourse est fermée

Cipla Limited (CIPLA.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 399,35-20,70 (-1,46 %)
À la clôture : 03:47PM IST
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241 422,851 422,851 396,451 399,351 399,3541 822
16 mai 20241 406,751 425,001 388,001 420,051 420,0563 828
15 mai 20241 402,001 427,701 386,651 405,951 405,95295 410
14 mai 20241 423,751 423,751 350,251 356,951 356,95117 587
13 mai 20241 373,851 425,651 370,401 414,801 414,80167 006
10 mai 20241 380,851 396,401 317,601 339,451 339,45210 582
09 mai 20241 389,951 391,601 353,251 358,801 358,8024 662
08 mai 20241 378,751 398,851 375,401 384,801 384,8097 414
07 mai 20241 421,951 426,051 378,001 387,901 387,9030 753
06 mai 20241 429,051 430,801 405,501 423,401 423,40203 545
03 mai 20241 423,001 434,201 416,401 424,751 424,7532 752
02 mai 20241 401,451 425,751 399,301 419,551 419,5538 366
30 avr. 20241 413,551 416,251 396,001 401,201 401,2013 558
29 avr. 20241 418,551 418,551 392,301 407,551 407,5536 039
26 avr. 20241 414,751 417,451 402,301 409,401 409,4012 901
25 avr. 20241 409,501 410,251 384,401 405,401 405,4037 145
24 avr. 20241 357,451 401,001 352,451 398,801 398,8087 327
23 avr. 20241 363,501 367,001 344,651 347,701 347,7016 577
22 avr. 20241 357,651 362,001 348,801 354,251 354,2513 381
19 avr. 20241 343,451 357,951 335,351 345,351 345,3534 538
18 avr. 20241 381,601 383,651 343,001 347,651 347,6546 933
16 avr. 20241 389,751 391,551 372,451 376,051 376,0518 851
15 avr. 20241 386,051 398,651 375,651 381,251 381,2540 500
12 avr. 20241 429,201 429,201 389,001 396,401 396,4048 558
10 avr. 20241 454,601 454,601 406,701 422,501 422,5044 809
09 avr. 20241 464,051 467,001 448,001 450,201 450,208 252
08 avr. 20241 451,051 472,301 450,001 461,801 461,8021 731
05 avr. 20241 444,151 473,951 439,901 448,651 448,6535 292
04 avr. 20241 489,851 489,851 445,651 459,751 459,7523 284
03 avr. 20241 490,551 501,451 467,651 470,651 470,659 741
02 avr. 20241 497,201 503,151 483,801 488,351 488,3511 531
01 avr. 20241 501,101 515,151 493,051 496,351 496,3514 160
28 mars 20241 469,701 513,101 462,401 494,651 494,6560 392
27 mars 20241 489,951 493,701 452,001 466,201 466,2052 099
26 mars 20241 479,701 481,801 460,851 471,701 471,7019 354
22 mars 20241 448,001 489,001 448,001 480,801 480,8052 195
21 mars 20241 429,501 455,501 420,251 450,851 450,85126 762
20 mars 20241 433,451 445,251 415,201 416,801 416,8028 468
19 mars 20241 482,001 484,351 431,501 436,151 436,1521 895
18 mars 20241 487,951 495,451 471,701 487,351 487,3511 226
15 mars 20241 493,201 496,251 466,351 487,901 487,9024 535
14 mars 20241 470,951 500,001 453,901 497,051 497,0526 128
13 mars 20241 474,601 478,001 448,901 471,051 471,0518 588
12 mars 20241 518,951 518,951 460,051 465,301 465,3045 609
11 mars 20241 490,351 519,001 490,351 503,901 503,9031 781
07 mars 20241 491,951 491,951 475,951 481,951 481,9518 490
06 mars 20241 476,551 489,851 448,401 484,951 484,9525 381
05 mars 20241 466,551 479,001 453,001 473,751 473,7511 631
04 mars 20241 483,001 495,001 469,551 471,251 471,2521 570
01 mars 20241 486,051 486,051 460,251 470,601 470,6023 905
29 févr. 20241 465,051 485,951 452,001 480,601 480,6050 274
28 févr. 20241 493,001 493,001 472,001 476,251 476,2525 906
27 févr. 20241 470,001 491,451 470,001 488,551 488,5513 655
26 févr. 20241 479,451 480,951 461,951 469,751 469,7524 069
23 févr. 20241 445,851 482,051 445,851 466,201 466,2055 979
22 févr. 20241 450,601 455,901 421,001 453,751 453,7523 261
21 févr. 20241 458,651 461,001 434,601 447,501 447,5013 633
20 févr. 20241 484,101 484,101 436,801 451,601 451,6030 513
19 févr. 20241 440,351 473,001 438,451 470,451 470,4522 450
16 févr. 20241 434,851 448,651 427,651 440,201 440,2052 780
15 févr. 20241 427,151 430,451 411,701 422,851 422,8568 769
14 févr. 20241 456,501 456,501 410,801 425,601 425,6019 883
13 févr. 20241 437,851 462,201 432,951 456,851 456,8539 801
12 févr. 20241 438,801 452,001 424,551 435,601 435,6010 412
09 févr. 20241 425,201 447,001 417,001 438,801 438,8063 891
08 févr. 20241 445,051 457,201 416,801 420,101 420,1031 191
07 févr. 20241 430,201 443,001 421,351 439,051 439,0527 516
06 févr. 20241 446,551 446,551 413,801 425,551 425,5524 050
05 févr. 20241 397,901 447,051 395,051 433,451 433,4546 868
02 févr. 20241 387,601 404,501 385,051 391,451 391,4531 426
01 févr. 20241 352,151 394,101 352,151 387,551 387,5588 698
31 janv. 20241 319,851 352,551 312,701 351,301 351,3027 519
30 janv. 20241 354,851 354,851 314,601 316,951 316,9553 930
29 janv. 20241 369,951 369,951 325,301 337,251 337,2585 876
25 janv. 20241 411,651 412,051 353,601 369,801 369,801 249 941
24 janv. 20241 419,851 423,001 394,151 417,701 417,70118 895
23 janv. 20241 395,951 424,651 368,051 409,051 409,05298 482
19 janv. 20241 332,651 332,651 317,001 328,251 328,2559 527
18 janv. 2024------
17 janv. 20241 301,301 311,401 283,351 293,501 293,5026 595
16 janv. 20241 315,501 315,501 298,151 301,451 301,4515 996
15 janv. 20241 317,451 327,701 306,701 312,751 312,7539 512
12 janv. 20241 329,751 329,751 301,001 308,351 308,3528 621
11 janv. 20241 341,251 341,251 323,501 325,251 325,2548 090
10 janv. 20241 298,851 332,051 295,001 329,951 329,95174 367
09 janv. 20241 285,351 294,351 273,301 290,351 290,3519 734
08 janv. 20241 298,301 298,301 266,501 271,051 271,0516 431
05 janv. 20241 298,051 299,001 276,001 286,501 286,5045 987
04 janv. 20241 300,001 307,651 286,801 296,901 296,9026 715
03 janv. 20241 285,251 306,001 274,351 299,751 299,75106 636
02 janv. 20241 255,001 285,001 252,051 281,551 281,55121 071
01 janv. 20241 248,051 256,451 246,801 251,051 251,0523 966
29 déc. 20231 271,751 271,751 242,001 246,751 246,7531 313
28 déc. 20231 244,851 263,301 240,701 260,401 260,4057 286
27 déc. 20231 248,351 250,001 236,601 239,451 239,4592 389
26 déc. 20231 238,651 250,801 231,851 245,351 245,3594 664
22 déc. 20231 232,251 242,201 221,951 235,351 235,3599 905
21 déc. 20231 234,801 235,051 206,101 222,551 222,5547 036
20 déc. 20231 240,351 248,001 231,001 234,701 234,7088 551
19 déc. 20231 219,001 239,901 212,151 236,451 236,45197 921
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...