Stock Details of CIPLA.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 11 |
1228.4500 |
1252.8000 |
1219.0000 |
1243.9000 |
158678 |
2026-03-25 |
| 11 |
1234.0000 |
1239.8000 |
1217.0000 |
1219.3000 |
353579 |
2026-03-24 |
| 11 |
1255.9500 |
1255.9500 |
1216.0500 |
1222.7000 |
64798 |
2026-03-23 |
| 11 |
1248.6500 |
1264.0000 |
1248.6500 |
1255.8500 |
27527 |
2026-03-20 |
| 11 |
1258.1500 |
1263.6000 |
1235.8000 |
1238.6500 |
38385 |
2026-03-19 |
| 11 |
1298.9500 |
1298.9500 |
1265.0000 |
1268.2000 |
46988 |
2026-03-18 |
| 11 |
1311.2500 |
1311.2500 |
1275.6500 |
1281.4500 |
23617 |
2026-03-17 |
| 11 |
1310.9000 |
1326.7000 |
1291.8000 |
1298.8000 |
19316 |
2026-03-16 |
| 11 |
1319.1500 |
1327.8500 |
1301.1000 |
1314.1000 |
37388 |
2026-03-13 |
| 11 |
1323.0500 |
1341.0000 |
1318.7000 |
1325.2500 |
160039 |
2026-03-12 |
| 11 |
1343.8500 |
1343.8500 |
1319.5000 |
1329.9000 |
17867 |
2026-03-11 |
| 11 |
1322.0000 |
1340.0000 |
1317.0000 |
1333.1000 |
36972 |
2026-03-10 |
| 11 |
1311.9500 |
1330.3000 |
1292.8000 |
1325.1500 |
44942 |
2026-03-09 |
| 11 |
1325.9000 |
1332.5500 |
1315.9500 |
1321.7500 |
12066 |
2026-03-06 |
| 11 |
1311.0500 |
1332.5500 |
1311.0500 |
1326.0000 |
32147 |
2026-03-05 |
| 11 |
1351.9500 |
1352.0000 |
1310.8500 |
1312.6500 |
126785 |
2026-03-04 |
| 11 |
1301.0000 |
1354.1500 |
1301.0000 |
1351.8500 |
28979 |
2026-03-02 |
| 11 |
1350.0500 |
1350.8000 |
1340.0000 |
1347.6500 |
113222 |
2026-02-27 |
| 11 |
1350.0500 |
1365.2500 |
1345.0000 |
1357.8000 |
91567 |
2026-02-26 |
| 11 |
1326.3000 |
1348.8000 |
1326.3000 |
1345.7000 |
13465 |
2026-02-25 |
| 11 |
1328.8500 |
1338.6000 |
1316.2000 |
1326.3000 |
27295 |
2026-02-24 |
| 11 |
1340.7500 |
1340.7500 |
1308.9500 |
1326.1000 |
174255 |
2026-02-23 |
| 11 |
1341.0500 |
1342.9500 |
1324.1000 |
1341.4500 |
434916 |
2026-02-20 |
| 11 |
1348.0500 |
1357.4500 |
1324.1500 |
1329.0500 |
15463 |
2026-02-19 |
| 11 |
1354.7500 |
1354.7500 |
1338.0000 |
1349.1000 |
29606 |
2026-02-18 |
| 11 |
1356.0000 |
1356.0000 |
1340.0000 |
1343.3500 |
49147 |
2026-02-17 |
| 11 |
1333.8500 |
1357.9000 |
1329.4500 |
1355.8000 |
22930 |
2026-02-16 |
| 11 |
1326.0500 |
1335.1000 |
1315.9000 |
1330.8500 |
19472 |
2026-02-13 |
| 11 |
1340.8000 |
1349.9000 |
1322.5500 |
1329.5500 |
30263 |
2026-02-12 |
| 11 |
1348.2000 |
1352.0000 |
1335.0000 |
1349.7500 |
40891 |
2026-02-11 |
| 11 |
1353.4000 |
1358.3500 |
1337.0500 |
1342.1000 |
26025 |
2026-02-10 |
| 11 |
1339.9000 |
1352.0000 |
1328.0000 |
1342.4500 |
137784 |
2026-02-09 |
| 11 |
1329.6500 |
1333.5500 |
1316.9000 |
1330.8000 |
74654 |
2026-02-06 |
| 11 |
1335.5500 |
1335.9000 |
1320.7500 |
1332.7000 |
26325 |
2026-02-05 |
| 11 |
1324.0000 |
1335.0000 |
1318.0000 |
1325.5500 |
84702 |
2026-02-04 |
| 11 |
1376.1500 |
1382.1000 |
1320.0000 |
1322.4500 |
116111 |
2026-02-03 |
| 11 |
1329.2000 |
1329.9000 |
1293.5500 |
1311.7500 |
81497 |
2026-02-02 |
| 11 |
1320.1000 |
1329.1500 |
1315.1500 |
1323.9500 |
15681 |
2026-01-30 |
| 11 |
1329.7500 |
1329.7500 |
1307.0500 |
1320.3500 |
20512 |
2026-01-29 |
| 11 |
1315.0000 |
1333.7000 |
1310.8000 |
1328.2500 |
25949 |
2026-01-28 |
| 11 |
1304.8000 |
1323.2500 |
1283.0000 |
1312.8500 |
378006 |
2026-01-27 |
| 11 |
1314.8500 |
1314.8500 |
1314.8500 |
1314.8500 |
0 |
2026-01-26 |
| 11 |
1367.2500 |
1385.9500 |
1303.8000 |
1314.8500 |
532203 |
2026-01-23 |
| 11 |
1370.9000 |
1384.4000 |
1366.6500 |
1371.5500 |
83110 |
2026-01-22 |
| 11 |
1378.0000 |
1398.8000 |
1363.0000 |
1369.5500 |
39230 |
2026-01-21 |
| 11 |
1392.1500 |
1396.3000 |
1375.6000 |
1377.8500 |
138315 |
2026-01-20 |
| 11 |
1391.3000 |
1397.9000 |
1372.1000 |
1391.2000 |
59049 |
2026-01-19 |
| 11 |
1397.2500 |
1409.8000 |
1367.8000 |
1397.9500 |
187338 |
2026-01-16 |
| 11 |
1434.6000 |
1434.6000 |
1434.6000 |
1434.6000 |
0 |
2026-01-15 |
| 11 |
1454.0500 |
1454.0500 |
1426.2000 |
1434.6000 |
114983 |
2026-01-14 |
| 11 |
1455.2500 |
1467.4000 |
1437.5000 |
1447.6000 |
661773 |
2026-01-13 |
| 11 |
1462.4500 |
1468.0000 |
1444.8500 |
1466.0500 |
94943 |
2026-01-12 |
| 11 |
1464.9500 |
1468.4000 |
1456.1000 |
1466.1500 |
251355 |
2026-01-09 |
| 11 |
1469.4500 |
1469.4500 |
1458.0000 |
1460.6000 |
811768 |
2026-01-08 |
| 11 |
1530.2000 |
1530.2000 |
1455.0000 |
1467.3000 |
363724 |
2026-01-07 |
| 11 |
1519.3000 |
1539.2500 |
1519.3000 |
1530.3500 |
21310 |
2026-01-06 |
| 11 |
1511.1000 |
1525.0000 |
1507.9000 |
1519.3000 |
19160 |
2026-01-05 |
| 11 |
1509.5500 |
1518.0000 |
1499.0000 |
1510.9500 |
35406 |
2026-01-02 |
| 11 |
1507.3500 |
1511.3000 |
1498.8500 |
1500.1000 |
7221 |
2026-01-01 |
| 11 |
1499.7000 |
1513.8500 |
1490.6500 |
1510.9000 |
9960 |
2025-12-31 |
| 11 |
1495.0000 |
1496.2500 |
1476.6000 |
1491.4000 |
75225 |
2025-12-30 |
| 11 |
1514.6000 |
1514.6000 |
1492.6000 |
1494.4000 |
14151 |
2025-12-29 |
| 11 |
1496.3500 |
1510.0000 |
1494.6000 |
1505.0500 |
39955 |
2025-12-26 |
| 11 |
1496.3500 |
1496.3500 |
1496.3500 |
1496.3500 |
0 |
2025-12-25 |
| 11 |
1502.0000 |
1507.7500 |
1490.5000 |
1496.3500 |
1252580 |
2025-12-24 |
| 11 |
1516.4000 |
1521.0000 |
1498.7000 |
1500.4000 |
15841 |
2025-12-23 |
| 11 |
1516.9500 |
1523.7000 |
1508.2500 |
1512.5000 |
78440 |
2025-12-22 |
| 11 |
1496.0000 |
1520.0000 |
1496.0000 |
1517.0000 |
22763 |
2025-12-19 |
| 11 |
1492.1000 |
1511.0000 |
1492.1000 |
1499.1000 |
204162 |
2025-12-18 |
| 11 |
1493.1000 |
1503.1500 |
1491.0000 |
1496.9500 |
14202 |
2025-12-17 |
| 11 |
1501.9000 |
1507.7000 |
1496.0500 |
1500.0000 |
13569 |
2025-12-16 |
| 11 |
1514.3500 |
1515.0000 |
1498.3500 |
1507.2500 |
22157 |
2025-12-15 |
| 11 |
1520.0000 |
1523.0500 |
1511.0500 |
1517.2000 |
11944 |
2025-12-12 |
| 11 |
1500.6500 |
1513.4000 |
1492.8000 |
1512.1000 |
16806 |
2025-12-11 |
| 11 |
1491.0500 |
1505.0000 |
1485.0000 |
1489.1500 |
16354 |
2025-12-10 |
| 11 |
1497.5000 |
1502.0000 |
1487.0000 |
1490.7000 |
23472 |
2025-12-09 |
| 11 |
1515.0000 |
1517.5000 |
1495.0000 |
1497.4500 |
13965 |
2025-12-08 |
| 11 |
1523.3500 |
1527.0000 |
1513.7500 |
1520.5500 |
19911 |
2025-12-05 |
| 11 |
1502.4000 |
1526.0000 |
1502.4000 |
1521.2000 |
82472 |
2025-12-04 |
| 11 |
1516.6500 |
1522.1500 |
1495.9500 |
1508.1000 |
25061 |
2025-12-03 |
| 11 |
1516.0500 |
1531.0000 |
1513.4500 |
1516.6500 |
31331 |
2025-12-02 |
| 11 |
1532.0000 |
1536.2000 |
1518.0000 |
1523.8000 |
36578 |
2025-12-01 |
| 11 |
1530.1500 |
1535.8000 |
1520.0500 |
1530.9500 |
19937 |
2025-11-28 |
| 11 |
1521.4500 |
1530.4000 |
1520.7000 |
1524.5500 |
7266 |
2025-11-27 |
| 11 |
1505.4500 |
1525.8000 |
1505.4500 |
1523.4500 |
15151 |
2025-11-26 |
| 11 |
1498.2500 |
1522.1500 |
1498.2500 |
1507.0500 |
17681 |
2025-11-25 |
| 11 |
1512.7500 |
1524.3000 |
1499.7500 |
1503.9000 |
36758 |
2025-11-24 |
| 11 |
1527.3000 |
1527.3000 |
1508.5000 |
1511.3500 |
38995 |
2025-11-21 |
| 11 |
1525.1500 |
1534.0000 |
1519.1000 |
1528.9500 |
161158 |
2025-11-20 |
| 11 |
1512.0000 |
1529.2500 |
1505.1000 |
1526.3500 |
23360 |
2025-11-19 |
| 11 |
1535.9500 |
1535.9500 |
1512.0000 |
1514.6500 |
25355 |
2025-11-18 |
| 11 |
1539.2500 |
1539.2500 |
1526.9500 |
1536.2500 |
52745 |
2025-11-17 |
| 11 |
1525.2000 |
1534.6000 |
1523.0000 |
1531.6500 |
30581 |
2025-11-14 |
| 11 |
1519.9000 |
1534.7500 |
1515.5000 |
1525.8000 |
41124 |
2025-11-13 |
| 11 |
1507.6000 |
1528.0000 |
1507.6000 |
1519.9000 |
123028 |
2025-11-12 |
| 11 |
1515.9000 |
1517.4500 |
1505.7000 |
1514.8000 |
89852 |
2025-11-11 |
| 11 |
1508.1000 |
1516.0000 |
1504.9000 |
1513.7500 |
40527 |
2025-11-10 |
| 11 |
1500.0000 |
1510.0000 |
1492.1500 |
1504.4500 |
74135 |
2025-11-07 |
| 11 |
1506.5000 |
1513.0000 |
1497.7000 |
1500.0500 |
603842 |
2025-11-06 |
| 11 |
1503.5500 |
1503.5500 |
1503.5500 |
1503.5500 |
0 |
2025-11-05 |
| 11 |
1517.8000 |
1524.0000 |
1498.2000 |
1503.5500 |
204051 |
2025-11-04 |
| 11 |
1501.6500 |
1515.0000 |
1490.3000 |
1511.6000 |
605272 |
2025-11-03 |
| 11 |
1511.0000 |
1529.9000 |
1500.0500 |
1501.6500 |
98671 |
2025-10-31 |
| 11 |
1598.7000 |
1598.7000 |
1505.0000 |
1540.5000 |
148226 |
2025-10-30 |
| 11 |
1578.0000 |
1587.9000 |
1572.0000 |
1580.7500 |
53857 |
2025-10-29 |
| 11 |
1585.0000 |
1587.3000 |
1562.4000 |
1569.8500 |
12262 |
2025-10-28 |
| 11 |
1585.0000 |
1592.7000 |
1575.9000 |
1583.9500 |
20473 |
2025-10-27 |
| 11 |
1639.9500 |
1639.9500 |
1581.4500 |
1583.7500 |
156785 |
2025-10-24 |
| 11 |
1665.3500 |
1672.2000 |
1637.5000 |
1645.2500 |
62844 |
2025-10-23 |
| 11 |
1642.7000 |
1668.9000 |
1642.4000 |
1663.8500 |
84202 |
2025-10-21 |
| 11 |
1585.0000 |
1647.0000 |
1578.4000 |
1639.3000 |
156706 |
2025-10-20 |
| 11 |
1542.6500 |
1582.6000 |
1542.6500 |
1577.8000 |
25758 |
2025-10-17 |
| 11 |
1565.4500 |
1572.2000 |
1555.8500 |
1568.6500 |
31348 |
2025-10-16 |
| 11 |
1531.7000 |
1564.8500 |
1531.7000 |
1557.9000 |
17770 |
2025-10-15 |
| 11 |
1554.2000 |
1565.0000 |
1536.9500 |
1553.1000 |
20149 |
2025-10-14 |
| 11 |
1561.5000 |
1567.1500 |
1550.2000 |
1563.9000 |
95341 |
2025-10-13 |
| 11 |
1514.0000 |
1568.9500 |
1508.0000 |
1561.5500 |
61002 |
2025-10-10 |
| 11 |
1497.3000 |
1520.4500 |
1497.3000 |
1512.5500 |
76770 |
2025-10-09 |
| 11 |
1518.3500 |
1518.3500 |
1491.5000 |
1494.7000 |
218905 |
2025-10-08 |
| 11 |
1513.7500 |
1521.7500 |
1506.8000 |
1513.8000 |
73664 |
2025-10-07 |
| 11 |
1500.8000 |
1519.4500 |
1497.7000 |
1513.7500 |
12913 |
2025-10-06 |
| 11 |
1515.0000 |
1534.9000 |
1509.6500 |
1515.6500 |
117138 |
2025-10-03 |
| 11 |
1513.8500 |
1513.8500 |
1513.8500 |
1513.8500 |
0 |
2025-10-02 |
| 11 |
1503.2500 |
1517.1500 |
1499.0000 |
1513.8500 |
9135 |
2025-10-01 |
| 11 |
1485.4500 |
1507.5000 |
1485.4500 |
1501.6000 |
56407 |
2025-09-30 |
| 11 |
1500.1500 |
1527.0000 |
1485.7500 |
1488.5500 |
24453 |
2025-09-29 |
| 11 |
1488.1500 |
1504.4500 |
1475.0000 |
1498.9500 |
55109 |
2025-09-26 |
| 11 |
1537.8500 |
1544.0000 |
1506.0000 |
1509.8000 |
92874 |
2025-09-25 |
| 11 |
1518.0500 |
1542.6500 |
1518.0500 |
1537.8500 |
22269 |
2025-09-24 |
| 11 |
1542.2000 |
1550.6000 |
1516.8500 |
1527.9000 |
73713 |
2025-09-23 |
| 11 |
1575.4000 |
1583.8500 |
1539.5000 |
1541.7000 |
20427 |
2025-09-22 |
| 11 |
1580.0000 |
1584.5000 |
1558.0000 |
1575.4500 |
30633 |
2025-09-19 |
| 11 |
1559.8000 |
1580.4000 |
1555.4000 |
1578.3500 |
32855 |
2025-09-18 |
| 11 |
1559.0000 |
1562.7500 |
1549.5500 |
1559.2500 |
6056 |
2025-09-17 |
| 11 |
1548.4500 |
1560.6500 |
1548.4500 |
1558.2500 |
8759 |
2025-09-16 |
| 11 |
1573.8000 |
1577.3000 |
1546.4500 |
1547.9000 |
11869 |
2025-09-15 |
| 11 |
1560.8000 |
1577.8000 |
1560.8000 |
1573.8000 |
16345 |
2025-09-12 |
| 11 |
1563.7000 |
1573.6500 |
1555.0000 |
1560.9000 |
9899 |
2025-09-11 |
| 11 |
1547.0500 |
1570.4500 |
1547.0500 |
1563.7000 |
12462 |
2025-09-10 |
| 11 |
1541.0000 |
1555.0000 |
1533.2500 |
1551.8500 |
12291 |
2025-09-09 |
| 11 |
1550.1500 |
1564.1000 |
1538.9500 |
1541.4000 |
6899 |
2025-09-08 |
| 11 |
1592.9500 |
1592.9500 |
1551.0000 |
1553.3000 |
5608 |
2025-09-05 |
| 11 |
1595.0500 |
1595.0500 |
1573.9500 |
1577.6500 |
19742 |
2025-09-04 |
| 11 |
1568.1500 |
1595.9000 |
1568.1500 |
1579.0000 |
14246 |
2025-09-03 |
| 11 |
1582.2000 |
1592.1500 |
1563.6000 |
1568.9500 |
15381 |
2025-09-02 |
| 11 |
1585.4500 |
1597.9500 |
1583.3500 |
1587.6000 |
82024 |
2025-09-01 |
| 11 |
1584.9500 |
1596.3000 |
1569.0000 |
1589.6500 |
32107 |
2025-08-29 |
| 11 |
1590.0000 |
1590.0000 |
1568.2500 |
1578.5500 |
95005 |
2025-08-28 |
| 11 |
1579.8500 |
1579.8500 |
1579.8500 |
1579.8500 |
0 |
2025-08-27 |
| 11 |
1594.9500 |
1604.7500 |
1571.4500 |
1579.8500 |
38058 |
2025-08-26 |
| 11 |
1597.9500 |
1607.5500 |
1591.9000 |
1601.1000 |
19643 |
2025-08-25 |
| 11 |
1592.7500 |
1601.5000 |
1585.0000 |
1592.3000 |
45630 |
2025-08-22 |
| 11 |
1526.9000 |
1595.5000 |
1526.9000 |
1592.8000 |
29568 |
2025-08-21 |
| 11 |
1536.8500 |
1557.0000 |
1532.6500 |
1545.8500 |
19504 |
2025-08-20 |
| 11 |
1564.4000 |
1567.0000 |
1544.5000 |
1548.9000 |
54153 |
2025-08-19 |
| 11 |
1563.2000 |
1572.0000 |
1557.1500 |
1564.4000 |
57548 |
2025-08-18 |
| 11 |
1561.8500 |
1574.0000 |
1553.0000 |
1563.7500 |
44300 |
2025-08-14 |
| 11 |
1516.6500 |
1567.5000 |
1516.6500 |
1561.8500 |
34563 |
2025-08-13 |
| 11 |
1510.8000 |
1524.8000 |
1503.0000 |
1520.7000 |
95673 |
2025-08-12 |
| 11 |
1489.9500 |
1508.4500 |
1481.0000 |
1503.4500 |
11041 |
2025-08-11 |
| 11 |
1486.9000 |
1493.8000 |
1478.1000 |
1485.4500 |
11157 |
2025-08-08 |
| 11 |
1479.4500 |
1499.0000 |
1464.2500 |
1491.4000 |
90341 |
2025-08-07 |
| 11 |
1489.1500 |
1496.5000 |
1475.0500 |
1487.1000 |
150204 |
2025-08-06 |
| 11 |
1515.4000 |
1517.9500 |
1491.1500 |
1499.2500 |
16729 |
2025-08-05 |
| 11 |
1505.2000 |
1519.0000 |
1505.2000 |
1515.4500 |
8224 |
2025-08-04 |
| 11 |
1540.3500 |
1548.4000 |
1493.7500 |
1501.2000 |
108617 |
2025-08-01 |
| 11 |
1535.5000 |
1564.3000 |
1535.5000 |
1554.2000 |
57262 |
2025-07-31 |
| 11 |
1575.0000 |
1579.5000 |
1551.0500 |
1559.8000 |
38238 |
2025-07-30 |
| 11 |
1569.8500 |
1579.0000 |
1560.3500 |
1574.0000 |
27153 |
2025-07-29 |
| 11 |
1536.0000 |
1577.4500 |
1520.0000 |
1570.9500 |
158572 |
2025-07-28 |
| 11 |
1487.0000 |
1553.0000 |
1470.0000 |
1531.1000 |
262723 |
2025-07-25 |
| 11 |
1473.3500 |
1489.0500 |
1470.4500 |
1487.2500 |
25420 |
2025-07-24 |
| 11 |
1467.9500 |
1475.9500 |
1462.0500 |
1473.3500 |
97465 |
2025-07-23 |
| 11 |
1475.5000 |
1475.5500 |
1454.5000 |
1465.0000 |
145292 |
2025-07-22 |
| 11 |
1484.9500 |
1484.9500 |
1468.3000 |
1475.5000 |
40115 |
2025-07-21 |
| 11 |
1489.9500 |
1489.9500 |
1470.0000 |
1482.0500 |
79372 |
2025-07-18 |
| 11 |
1479.7500 |
1488.0000 |
1472.6000 |
1482.4500 |
12814 |
2025-07-17 |
| 11 |
1476.3000 |
1481.8500 |
1469.8000 |
1473.7000 |
37074 |
2025-07-16 |
| 11 |
1475.7000 |
1492.6500 |
1469.2000 |
1490.9000 |
18992 |
2025-07-15 |
| 11 |
1485.3500 |
1492.9500 |
1476.5000 |
1484.6000 |
22897 |
2025-07-14 |
| 11 |
1478.3000 |
1490.5500 |
1471.0000 |
1485.0500 |
66527 |
2025-07-11 |
| 11 |
1491.4500 |
1491.4500 |
1463.1000 |
1477.3000 |
243292 |
2025-07-10 |