Security CIPLA IN Equity

Start Date 12/1/2019 0:00

End Date 12/1/2024 0:00
Period W
Currency INR

Date PX_LAST PX_BID

12/1/2024 1533.9 1533.9
11/24/2024 1486.5 1486.3
11/17/2024 1499.75 1500
11/10/2024 1592.6 1591.75
11/3/2024 1559.55 1559.55
10/27/2024 1488.9 1488.8
10/20/2024 1551.7 1551.5
10/13/2024 1595.75 1595.75
10/6/2024 1623.3 1623.3
9/29/2024 1672.5 1672.5
9/22/2024 1638.65 1638.65
9/15/2024 1659.7 1659.7
9/8/2024 1611.05 1611.05
9/1/2024 1654.9 1654.9
8/25/2024 1574.55 1574.55
8/18/2024 1576.1 1576.1
8/11/2024 1574.75 1574.75
8/4/2024 1528.8 1528.8
7/28/2024 1575 1575
7/21/2024 1485.5 1485.5
7/14/2024 1512.05 1512.05
7/7/2024 1509.9 1509.9
6/30/2024 1480.8 1480.8
6/23/2024 1541.55 1537.25
6/16/2024 1564.75 1564.75
6/9/2024 1497.25 1497.25
6/2/2024 1447.2 1447.2
5/26/2024 1486.45 1485.3
5/19/2024 1404.05 1402
5/12/2024 1339.55 1339.45
5/5/2024 1424.75 1424.75
4/28/2024 1409.15 1409.15
4/21/2024 1345.75 1345.35
4/14/2024 1396.8 1396.4
4/7/2024 1449.4 1448.65
3/31/2024 1496.95 1496.95
3/24/2024 1481.25 1475
3/17/2024 1488.05 1487.9
 3/10/2024 1483.15 1483.15
3/3/2024 1482.3 1483
2/25/2024 1466.4 1462.35
2/18/2024 1440.7 1440.7
2/11/2024 1439.75 1439.75
2/4/2024 1392.65 1392.65
1/28/2024 1369.65 1369.65
1/21/2024 1316.25 1312.6
1/14/2024 1308 1308
1/7/2024 1286.9 1286.9
12/31/2023 1246.3 1246.3
12/24/2023 1235.6 1235.6
12/17/2023 1207.1 1207.1
12/10/2023 1219.1 1219.1
12/3/2023 1205.7 1205.7
11/26/2023 1198.65 1198.85
11/19/2023 1249.4 1249.35
11/12/2023 1243.95 1244.2
11/5/2023 1206.35 1206.35
10/29/2023 1174.25 1174.25
10/22/2023 1200.2 1200.2
10/15/2023 1167.75 1167.5
10/8/2023 1163 1163
10/1/2023 1186.15 1186.15
9/24/2023 1185.9 1185.9
9/17/2023 1235.5 1235.5
9/10/2023 1244.6 1243
9/3/2023 1245.4 1245.4
8/27/2023 1209.4 1209.4
8/20/2023 1236.4 1231
8/13/2023 1250.2 1249.45
8/6/2023 1209.75 1209.55
7/30/2023 1177.8 1177.8
7/23/2023 1048.95 1048.95
7/16/2023 1030.9 1030.9
7/9/2023 1020.65 1020.65
7/2/2023 1014.95 1014
6/25/2023 989.4 985
6/18/2023 1006.05 1006.05
6/11/2023 969.25 969.25
6/4/2023 965.85 965.85
5/28/2023 951.35 951.35
5/21/2023 916.25 916.25
5/14/2023 937.45 931.5
5/7/2023 924.8 923
 4/30/2023 908.05 908.05
4/23/2023 915.05 915.05
4/16/2023 915.75 915.75
4/9/2023 893.35 893.35
4/2/2023 900.5 900.5
3/26/2023 877.25 877
3/19/2023 874.05 874.05
3/12/2023 881.2 881.2
3/5/2023 878.65 878.65
2/26/2023 961.8 961.8
2/19/2023 1025.75 1025.75
2/12/2023 1033.2 1033.2
2/5/2023 1022.3 1022.3
1/29/2023 1047.25 1047.25
1/22/2023 1053.45 1053.8
1/15/2023 1067.75 1067.75
1/8/2023 1076.35 1076.35
1/1/2023 1075.95 1075.95
12/25/2022 1119.15 1119.15
12/18/2022 1089.4 1090
12/11/2022 1107.9 1107.9
12/4/2022 1114.35 1114.35
11/27/2022 1105.35 1105.35
11/20/2022 1102.4 1102.4
11/13/2022 1121.4 1121.4
11/6/2022 1146.1 1146.1
10/30/2022 1155.2 1154.95
10/23/2022 1134.75 1134.75
10/16/2022 1108.9 1108.9
10/9/2022 1130.5 1131.5
10/2/2022 1114.95 1115.2
9/25/2022 1068.1 1068.1
9/18/2022 1043.5 1043.5
9/11/2022 1058.3 1058.3
9/4/2022 1015.6 1015.55
8/28/2022 1020.8 1020.8
8/21/2022 1030.1 1030.1
8/14/2022 1027.15 1027.15
8/7/2022 1034.2 1034.2
7/31/2022 977.4 977.4
7/24/2022 972.1 981.6
7/17/2022 966.05 966.05
7/10/2022 935.45 930
7/3/2022 949.3 949.3
6/26/2022 933.7 933.7
 6/19/2022 914.75 914.75
6/12/2022 966.8 965
6/5/2022 960.95 960.95
5/29/2022 966.35 966.3
5/22/2022 978.4 978.4
5/15/2022 934.6 932.85
5/8/2022 934.75 934.75
5/1/2022 981.2 980
4/24/2022 967 967
4/17/2022 1016.6 1016.6
4/10/2022 1011.6 1011.6
4/3/2022 1014.85 1015
3/27/2022 1013.5 1013.5
3/20/2022 1048.5 1048.5
3/13/2022 1043.95 1043.95
3/6/2022 931.2 931.2
2/27/2022 923.65 915.1
2/20/2022 909.1 909.1
2/13/2022 958.5 958.5
2/6/2022 946.1 946.1
1/30/2022 932.25 929
1/23/2022 867.45 867.45
1/16/2022 921.5 921.5
1/9/2022 914.75 914.6
1/2/2022 944.1 944.3
12/26/2021 908.3 908.3
12/19/2021 860.2 859.85
12/12/2021 893.9 893.8
12/5/2021 912.05 912.05
11/28/2021 966.7 966.7
11/21/2021 892.3 891
11/14/2021 915.95 914.05
11/7/2021 910.7 911
10/31/2021 905.05 905.05
10/24/2021 896.35 895
10/17/2021 911.35 912
10/10/2021 917.1 917.1
10/3/2021 986.2 986.2
9/26/2021 967.65 967
9/19/2021 954.05 954.05
9/12/2021 949.3 949.3
9/5/2021 941.1 940.85
8/29/2021 923.9 920.5
8/22/2021 890.85 890.45
8/15/2021 894.4 894.4
 8/8/2021 911.3 911.3
8/1/2021 920.05 920.3
7/25/2021 948 947.65
7/18/2021 977.15 977.2
7/11/2021 959.8 959.8
7/4/2021 979.2 979.2
6/27/2021 957.1 957.1
6/20/2021 960.9 960.9
6/13/2021 967.85 967.85
6/6/2021 946.4 946.4
5/30/2021 934.35 934.35
5/23/2021 926.9 926.9
5/16/2021 904.05 904.05
5/9/2021 882.9 882.9
5/2/2021 910.35 910.35
4/25/2021 935.6 935.6
4/18/2021 938.05 938.05
4/11/2021 883.05 883.05
4/4/2021 818.3 818.3
3/28/2021 787.45 787.45
3/21/2021 760.65 760.65
3/14/2021 805.95 805.95
3/7/2021 805.15 805.15
2/28/2021 787.05 784
2/21/2021 807.35 807.35
2/14/2021 848.55 848.55
2/7/2021 847.7 847.7
1/31/2021 825.9 825.9
1/24/2021 808.3 808.3
1/17/2021 823.7 823.7
1/10/2021 838.7 838.7
1/3/2021 826.6 826.6
12/27/2020 833.2 833.2
12/20/2020 793.45 793.45
12/13/2020 755.85 755.9
12/6/2020 766.95 766.95
11/29/2020 745.6 745.6
11/22/2020 739.9 740
11/15/2020 745.75 746.25
11/8/2020 789.95 789.95
11/1/2020 754.5 754.5
10/25/2020 757.55 757.55
10/18/2020 782.35 782.35
10/11/2020 803.15 803.15
10/4/2020 773 773
 9/27/2020 770.1 770.1
9/20/2020 806.25 803
9/13/2020 725.95 725.5
9/6/2020 724.6 724.6
8/30/2020 748.6 748.8
8/23/2020 760.75 760.75
8/16/2020 771.8 771.8
8/9/2020 728.65 728.65
8/2/2020 720.15 720.3
7/26/2020 666.05 666.05
7/19/2020 689.1 689.1
7/12/2020 638.9 638.9
7/5/2020 638.8 638.8
6/28/2020 634.9 634.9
6/21/2020 636.2 636.2
6/14/2020 643.6 643.65
6/7/2020 650.9 650.9
5/31/2020 648.15 647.6
5/24/2020 639.35 636.95
5/17/2020 570.3 570.3
5/10/2020 591.9 591.9
5/3/2020 589.6 589.6
4/26/2020 599.3 595.1
4/19/2020 598 598
4/12/2020 579.6 579.6
4/5/2020 449.2 449.2
3/29/2020 407.65 407.65
3/22/2020 392.8 382.2
3/15/2020 425.55 425.2
3/8/2020 434.4 430
3/1/2020 402.1 402.1
2/23/2020 435.75 435.75
2/16/2020 447.1 445.1
2/9/2020 443.2 443.2
2/2/2020 444.2 444.2
1/26/2020 458.85 458.1
1/19/2020 480.3 480.3
1/12/2020 473.5 471.1
1/5/2020 469.95 469.95
12/29/2019 481.1 481.1
12/22/2019 465.75 465.75
12/15/2019 461.25 461.25
12/8/2019 455.45 455.45
12/1/2019 466.7 466.7