La bourse ferme dans 25 min

Cipla Limited (CIPLA.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 424,75+4,70 (+0,33 %)
À la clôture : 03:29PM IST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241 428,001 434,001 415,201 424,751 424,75804 424
02 mai 20241 400,001 426,001 398,151 420,051 420,051 540 210
30 avr. 20241 415,051 418,951 395,051 400,001 400,001 327 606
29 avr. 20241 419,001 420,101 392,401 408,001 408,001 082 487
26 avr. 20241 413,101 417,201 401,251 409,151 409,15695 034
25 avr. 20241 407,001 410,451 384,101 406,201 406,202 027 213
24 avr. 20241 353,451 401,901 352,201 398,201 398,204 415 480
23 avr. 20241 369,751 369,751 344,501 346,701 346,701 031 497
22 avr. 20241 350,251 361,951 348,001 354,851 354,85974 434
19 avr. 20241 347,001 357,701 335,001 345,751 345,751 173 025
18 avr. 20241 376,001 383,651 342,401 347,301 347,302 974 196
16 avr. 20241 385,001 391,951 371,551 375,201 375,201 433 760
15 avr. 20241 389,951 399,001 375,551 381,401 381,401 125 072
12 avr. 20241 423,001 424,851 388,001 396,801 396,802 190 583
10 avr. 20241 453,151 455,301 406,001 422,951 422,952 493 253
09 avr. 20241 467,751 470,001 447,101 450,301 450,301 225 255
08 avr. 20241 457,151 472,851 449,401 462,451 462,451 039 235
05 avr. 20241 439,001 474,001 437,501 449,401 449,401 211 684
04 avr. 20241 479,001 481,201 445,101 459,551 459,551 474 799
03 avr. 20241 493,351 501,551 467,001 471,501 471,501 465 540
02 avr. 20241 502,901 502,901 483,301 489,401 489,40614 238
01 avr. 20241 510,001 510,001 493,801 498,651 498,65563 831
28 mars 20241 472,001 514,201 461,151 496,951 496,952 110 407
27 mars 20241 484,001 496,001 458,001 463,351 463,351 642 266
26 mars 20241 473,001 481,251 460,001 472,251 472,251 635 695
22 mars 20241 453,001 489,601 451,051 481,251 481,251 746 930
21 mars 20241 427,001 455,101 420,201 448,701 448,701 699 939
20 mars 20241 435,801 444,901 415,601 417,401 417,401 728 210
19 mars 20241 482,551 486,801 431,101 435,701 435,701 647 925
18 mars 20241 489,001 495,851 471,001 488,451 488,45996 530
15 mars 20241 494,801 496,201 466,051 488,051 488,051 537 072
14 mars 20241 467,101 501,451 454,351 496,651 496,651 748 907
13 mars 20241 470,001 479,001 449,001 471,251 471,251 720 173
12 mars 20241 512,001 514,001 460,001 465,751 465,751 855 916
11 mars 20241 493,001 519,001 488,551 504,101 504,102 183 994
07 mars 20241 485,251 490,451 475,501 483,151 483,151 569 074
06 mars 20241 476,001 489,901 448,151 485,251 485,251 158 132
05 mars 20241 465,151 479,701 452,801 473,451 473,451 306 046
04 mars 20241 483,001 495,301 469,751 471,501 471,501 147 249
01 mars 20241 494,001 494,001 460,001 470,901 470,901 982 189
29 févr. 20241 475,951 490,001 451,401 480,351 480,354 923 680
28 févr. 20241 491,451 493,951 470,001 477,001 477,001 083 605
27 févr. 20241 473,451 491,001 469,701 487,451 487,451 231 196
26 févr. 20241 473,501 481,201 461,551 469,851 469,85898 290
23 févr. 20241 456,151 482,351 449,751 466,401 466,401 308 103
22 févr. 20241 455,551 456,001 420,551 453,301 453,301 582 836
21 févr. 20241 452,001 462,501 433,451 447,301 447,301 074 054
20 févr. 20241 475,001 479,001 436,001 451,651 451,651 550 412
19 févr. 20241 444,951 473,601 438,951 470,351 470,35888 909
16 févr. 20241 430,001 449,001 425,901 440,701 440,70857 301
15 févr. 20241 425,351 437,951 412,001 422,351 422,351 402 161
14 févr. 20241 454,801 454,801 410,451 425,351 425,351 113 254
13 févr. 20241 439,001 463,551 430,001 457,751 457,75981 536
12 févr. 20241 440,001 452,751 425,001 434,751 434,75453 460
09 févr. 20241 428,101 447,551 417,051 439,751 439,751 215 784
08 févr. 20241 448,001 457,701 417,651 420,201 420,201 447 767
07 févr. 20241 436,001 444,501 420,851 438,751 438,75890 299
06 févr. 20241 444,851 445,901 412,551 425,451 425,45979 752
05 févr. 20241 400,651 447,001 394,301 433,901 433,902 369 316
02 févr. 20241 387,001 404,701 385,001 392,651 392,651 161 705
01 févr. 20241 359,701 394,851 352,051 387,651 387,652 784 507
31 janv. 20241 317,101 352,901 312,001 351,001 351,001 723 379
30 janv. 20241 345,001 352,001 314,151 317,101 317,101 908 926
29 janv. 20241 365,001 365,001 325,301 336,851 336,852 480 508
25 janv. 20241 413,351 413,451 353,501 369,651 369,651 801 468
24 janv. 20241 409,001 423,051 394,851 417,351 417,351 808 713
23 janv. 20241 385,001 425,001 368,701 409,001 409,007 556 815
19 janv. 20241 330,951 330,951 316,601 327,951 327,951 135 846
18 janv. 20241 285,051 327,201 267,901 322,951 322,951 723 297
17 janv. 20241 299,351 312,901 282,101 294,001 294,002 073 596
16 janv. 20241 313,151 314,401 298,251 302,351 302,351 030 845
15 janv. 20241 316,001 327,751 306,601 313,151 313,15762 036
12 janv. 20241 324,201 325,651 300,401 308,001 308,002 051 301
11 janv. 20241 339,851 340,001 323,051 325,651 325,651 097 204
10 janv. 20241 296,001 331,501 294,301 329,201 329,203 625 567
09 janv. 20241 284,001 295,001 273,401 289,351 289,351 133 466
08 janv. 20241 296,651 297,001 266,201 271,751 271,75740 848
05 janv. 20241 300,001 301,551 276,151 286,901 286,901 013 196
04 janv. 20241 304,001 308,001 286,651 296,651 296,651 248 143
03 janv. 20241 291,001 307,001 274,051 300,151 300,152 357 093
02 janv. 20241 255,101 285,001 252,101 281,551 281,552 589 484
01 janv. 20241 252,451 256,801 246,701 251,001 251,00343 584
29 déc. 20231 264,001 267,601 242,051 246,301 246,301 794 218
28 déc. 20231 239,751 263,801 239,751 260,801 260,802 592 699
27 déc. 20231 247,001 250,351 236,701 239,751 239,752 528 609
26 déc. 20231 240,001 250,001 231,851 244,951 244,95820 163
22 déc. 20231 230,051 242,501 221,651 235,601 235,601 969 524
21 déc. 20231 236,201 236,201 205,851 221,851 221,851 580 136
20 déc. 20231 239,001 248,001 231,001 236,201 236,202 484 819
19 déc. 20231 219,451 240,151 212,201 237,101 237,101 738 507
18 déc. 20231 205,601 218,951 192,101 216,801 216,801 995 091
15 déc. 20231 215,001 217,601 202,851 207,101 207,101 976 112
14 déc. 20231 219,051 222,551 201,101 204,651 204,651 809 248
13 déc. 20231 198,651 217,951 195,201 216,501 216,501 809 563
12 déc. 20231 210,601 214,251 195,201 198,651 198,65899 911
11 déc. 20231 217,601 218,951 195,051 202,301 202,301 565 455
08 déc. 20231 225,001 231,201 204,001 219,101 219,101 453 955
07 déc. 20231 206,001 225,001 197,001 222,801 222,801 269 290
06 déc. 20231 225,001 229,851 201,001 205,201 205,201 416 770
05 déc. 20231 222,601 229,001 216,001 224,451 224,452 132 150
*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...