CIPLA.BOCIPLA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1454.05 | $1454.05 | $1426.20 | $1434.60 | 114,982 |
| 1/13/2026 | $1455.25 | $1467.40 | $1437.50 | $1447.60 | 661,773 |
| 1/12/2026 | $1462.45 | $1468.00 | $1444.85 | $1466.05 | 94,943 |
| 1/9/2026 | $1464.95 | $1468.40 | $1456.10 | $1466.15 | 251,355 |
| 1/8/2026 | $1469.45 | $1469.45 | $1458.00 | $1460.60 | 811,768 |
| 1/7/2026 | $1530.20 | $1530.20 | $1455.00 | $1467.30 | 363,724 |
| 1/6/2026 | $1519.30 | $1539.25 | $1519.30 | $1530.35 | 21,310 |
| 1/5/2026 | $1511.10 | $1525.00 | $1507.90 | $1519.30 | 19,160 |
| 1/2/2026 | $1509.55 | $1518.00 | $1499.00 | $1510.95 | 35,406 |
| 1/1/2026 | $1507.35 | $1511.30 | $1498.85 | $1500.10 | 7,221 |
| 12/31/2025 | $1499.70 | $1513.85 | $1490.65 | $1510.90 | 9,960 |
| 12/30/2025 | $1495.00 | $1496.25 | $1476.60 | $1491.40 | 75,225 |
| 12/29/2025 | $1514.60 | $1514.60 | $1492.60 | $1494.40 | 14,151 |
| 12/26/2025 | $1496.35 | $1510.00 | $1494.60 | $1505.05 | 39,955 |
| 12/24/2025 | $1502.00 | $1507.75 | $1490.50 | $1496.35 | 1.25M |
| 12/23/2025 | $1516.40 | $1521.00 | $1498.70 | $1500.40 | 15,841 |
| 12/22/2025 | $1516.95 | $1523.70 | $1508.25 | $1512.50 | 78,440 |
| 12/19/2025 | $1496.00 | $1520.00 | $1496.00 | $1517.00 | 22,763 |
| 12/18/2025 | $1492.10 | $1511.00 | $1492.10 | $1499.10 | 204,162 |
| 12/17/2025 | $1493.10 | $1503.15 | $1491.00 | $1496.95 | 14,202 |
| 12/16/2025 | $1501.90 | $1507.70 | $1496.05 | $1500.00 | 13,569 |
| 12/15/2025 | $1514.35 | $1515.00 | $1498.35 | $1507.25 | 22,157 |
| 12/12/2025 | $1520.00 | $1523.05 | $1511.05 | $1517.20 | 11,944 |
| 12/11/2025 | $1500.65 | $1513.40 | $1492.80 | $1512.10 | 16,806 |
| 12/10/2025 | $1491.05 | $1505.00 | $1485.00 | $1489.15 | 16,354 |
| 12/9/2025 | $1497.50 | $1502.00 | $1487.00 | $1490.70 | 23,472 |
| 12/8/2025 | $1515.00 | $1517.50 | $1495.00 | $1497.45 | 13,965 |
| 12/5/2025 | $1523.35 | $1527.00 | $1513.75 | $1520.55 | 19,911 |
| 12/4/2025 | $1502.40 | $1526.00 | $1502.40 | $1521.20 | 82,472 |
| 12/3/2025 | $1516.65 | $1522.15 | $1495.95 | $1508.10 | 25,061 |
| 12/2/2025 | $1516.05 | $1531.00 | $1513.45 | $1516.65 | 31,331 |
| 12/1/2025 | $1532.00 | $1536.20 | $1518.00 | $1523.80 | 36,578 |
| 11/28/2025 | $1530.15 | $1535.80 | $1520.05 | $1530.95 | 19,937 |
| 11/27/2025 | $1521.45 | $1530.40 | $1520.70 | $1524.55 | 7,266 |
| 11/26/2025 | $1505.45 | $1525.80 | $1505.45 | $1523.45 | 15,151 |
| 11/25/2025 | $1498.25 | $1522.15 | $1498.25 | $1507.05 | 17,681 |
| 11/24/2025 | $1512.75 | $1524.30 | $1499.75 | $1503.90 | 36,758 |
| 11/21/2025 | $1527.30 | $1527.30 | $1508.50 | $1511.35 | 38,995 |
| 11/19/2025 | $1512.00 | $1529.25 | $1505.10 | $1526.35 | 23,360 |
| 11/18/2025 | $1535.95 | $1535.95 | $1512.00 | $1514.65 | 25,355 |
| 11/17/2025 | $1539.25 | $1539.25 | $1526.95 | $1536.25 | 52,745 |
| 11/14/2025 | $1525.20 | $1534.60 | $1523.00 | $1531.65 | 30,581 |
| 11/13/2025 | $1519.90 | $1534.75 | $1515.50 | $1525.80 | 41,124 |
| 11/12/2025 | $1507.60 | $1528.00 | $1507.60 | $1519.90 | 123,028 |
| 11/11/2025 | $1515.90 | $1517.45 | $1505.70 | $1514.80 | 89,852 |
| 11/10/2025 | $1508.10 | $1516.00 | $1504.90 | $1513.75 | 40,527 |
| 11/7/2025 | $1500.00 | $1510.00 | $1492.15 | $1504.45 | 74,135 |
| 11/6/2025 | $1506.50 | $1513.00 | $1497.70 | $1500.05 | 603,842 |
| 11/4/2025 | $1517.80 | $1524.00 | $1498.20 | $1503.55 | 204,051 |
| 11/3/2025 | $1501.65 | $1515.00 | $1490.30 | $1511.60 | 605,272 |
| 10/31/2025 | $1511.00 | $1529.90 | $1500.05 | $1501.65 | 98,671 |
| 10/30/2025 | $1598.70 | $1598.70 | $1505.00 | $1540.50 | 148,226 |
| 10/29/2025 | $1578.00 | $1587.90 | $1572.00 | $1580.75 | 53,857 |
| 10/28/2025 | $1585.00 | $1587.30 | $1562.40 | $1569.85 | 12,262 |
| 10/27/2025 | $1585.00 | $1592.70 | $1575.90 | $1583.95 | 20,473 |
| 10/24/2025 | $1639.95 | $1639.95 | $1581.45 | $1583.75 | 156,785 |
| 10/23/2025 | $1665.35 | $1672.20 | $1637.50 | $1645.25 | 62,844 |
| 10/21/2025 | $1642.70 | $1668.90 | $1642.40 | $1663.85 | 84,202 |
| 10/20/2025 | $1585.00 | $1647.00 | $1578.40 | $1639.30 | 156,706 |
| 10/17/2025 | $1542.65 | $1582.60 | $1542.65 | $1577.80 | 25,758 |