Search Historic Data (VOLATILITY)

Cipla BSE: 500087   |   NSE: CIPLA   |   ISIN: INE059A01026

Historic Data for the Period : 01-Jan-2020 to 31-Jul-2020 on NSE 

Period Period Change in market-cap : 49.72%

High : 724.00 Low : 355.3
0
Date Open High Low Close Volume GAP - SPREAD -
UP/DOWN
OP. - CL. (High-Low) (Open-
Close)
31-07- 687.00 724.00 687.00 720.15 18897332 -33.15 37.00 -33.15
2020
30-07- 681.20 698.95 681.00 685.95 7171188 -4.75 17.95 -4.75
2020
29-07- 662.60 685.55 662.60 681.25 7288841 -18.65 22.95 -18.65
2020
28-07- 651.00 665.75 644.25 662.60 4583122 -11.6 21.50 -11.60
2020
27-07- 673.95 673.95 650.40 652.90 4465120 21.05 23.55 21.05
2020
24-07- 673.00 681.00 658.20 666.05 4962946 6.95 22.80 6.95
2020
23-07- 663.95 674.00 662.20 671.45 4620517 -7.5 11.80 -7.50
2020
22-07- 666.15 677.80 657.50 661.70 5918154 4.45 20.30 4.45
2020
21-07- 676.10 682.10 660.00 662.30 4314960 13.8 22.10 13.80
2020
20-07- 689.00 690.85 672.35 674.35 5469496 14.65 18.50 14.65
2020
17-07- 674.50 696.65 669.25 689.10 15244105 -14.6 27.40 -14.60
2020
16-07- 639.95 677.40 635.90 674.50 16098367 -34.55 41.50 -34.55
2020
15-07- 634.40 643.50 633.10 638.20 4253994 -3.8 10.40 -3.80
2020
14-07- 639.95 644.00 631.25 632.30 5432821 7.65 12.75 7.65
2020
13-07- 641.00 646.00 636.60 638.35 3450074 2.65 9.40 2.65
2020
10-07- 640.00 647.00 636.70 638.90 4119833 1.1 10.30 1.10
2020
09-07- 643.95 643.95 636.25 639.05 4354463 4.9 7.70 4.90
2020
08-07- 643.45 648.00 632.50 634.40 6953560 9.05 15.50 9.05
2020
07-07- 637.95 642.60 635.20 636.55 3781547 1.4 7.40 1.40
2020
06-07- 640.00 644.25 629.20 634.60 5604898 5.4 15.05 5.40
2020
03-07- 652.95 652.95 635.50 638.80 5380124 14.15 17.45 14.15
2020
02-07- 630.00 654.45 626.00 646.20 6169883 -16.2 28.45 -16.20
2020
01-07- 642.60 642.60 621.05 627.10 4809654 15.5 21.55 15.50
2020
30-06- 647.95 649.90 638.00 640.25 4319890 7.7 11.90 7.70
2020
29-06- 637.00 648.00 635.40 644.90 6772345 -7.9 12.60 -7.90
2020
26-06- 639.00 643.65 631.60 634.90 3847867 4.1 12.05 4.10
2020
25-06- 632.00 642.00 629.15 634.90 5816412 -2.9 12.85 -2.90
2020
24-06- 660.00 662.25 628.30 631.20 6955964 28.8 33.95 28.80
2020
23-06- 674.00 674.00 655.40 659.80 8287942 14.2 18.60 14.20
2020
22-06- 691.00 692.50 651.65 655.95 29313468 35.05 40.85 35.05
2020
19-06- 648.85 648.85 631.50 636.20 4476030 12.65 17.35 12.65
2020
18-06- 641.65 644.80 636.40 642.05 2161531 -0.4 8.40 -0.40
2020
17-06- 640.00 643.80 635.00 640.35 2648049 -0.35 8.80 -0.35
2020
16-06- 644.50 650.00 632.45 637.80 2927072 6.7 17.55 6.70
2020
15-06- 643.00 653.50 637.00 643.65 4520269 -0.65 16.50 -0.65
2020
12-06- 616.30 645.00 616.30 643.60 5579264 -27.3 28.70 -27.30
2020
11-06- 645.65 646.95 632.80 635.00 3172467 10.65 14.15 10.65
2020
10-06- 646.80 650.75 639.80 642.95 5426109 3.85 10.95 3.85
2020
09-06- 638.90 654.30 637.05 640.05 8968473 -1.15 17.25 -1.15
2020
08-06- 656.70 657.80 633.05 635.10 6263354 21.6 24.75 21.60
2020
05-06- 665.00 669.75 649.00 650.90 6481383 14.1 20.75 14.10
2020
04-06- 643.00 664.80 642.50 660.55 10452588 -17.55 22.30 -17.55
2020
03-06- 646.85 649.50 635.30 641.20 5044705 5.65 14.20 5.65
2020
02-06- 644.90 658.65 636.00 637.60 6883613 7.3 22.65 7.30
2020
01-06- 649.00 652.60 634.55 642.50 7439126 6.5 18.05 6.50
2020
29-05- 633.00 650.95 631.00 648.15 10580213 -15.15 19.95 -15.15
2020
28-05- 634.00 637.65 626.05 628.35 5488725 5.65 11.60 5.65
2020
27-05- 630.00 637.80 625.80 633.05 7710110 -3.05 12.00 -3.05
2020
26-05- 640.00 646.90 624.05 627.70 8859499 12.3 22.85 12.30
2020
22-05- 616.70 641.85 610.10 639.35 10875625 -22.65 31.75 -22.65
2020
21-05- 620.65 626.85 612.30 616.60 7916847 4.05 14.55 4.05
2020
20-05- 597.00 624.35 595.40 620.65 13441070 -23.65 28.95 -23.65
2020
19-05- 600.00 608.80 590.20 594.95 10952723 5.05 18.60 5.05
2020
18-05- 570.60 605.00 570.50 600.45 22898149 -29.85 34.50 -29.85
2020
15-05- 572.00 585.00 565.60 570.30 14388640 1.7 19.40 1.70
2020
14-05- 571.00 577.90 566.10 569.75 8546052 1.25 11.80 1.25
2020
13-05- 600.00 605.00 568.90 570.20 10438684 29.8 36.10 29.80
2020
12-05- 587.00 593.80 566.20 570.15 8868988 16.85 27.60 16.85
2020
11-05- 600.95 600.95 583.45 586.05 5853898 14.9 17.50 14.90
2020
08-05- 598.00 601.20 589.50 591.90 5051381 6.1 11.70 6.10
2020
07-05- 598.00 601.80 587.50 589.55 4620871 8.45 14.30 8.45
2020
06-05- 597.50 606.00 590.00 591.75 6979140 5.75 16.00 5.75
2020
05-05- 623.05 623.05 595.00 596.90 9257197 26.15 28.05 26.15
2020
04-05- 589.00 616.95 580.60 611.85 16816196 -22.85 36.35 -22.85
2020
30-04- 607.90 611.45 586.10 589.60 9100084 18.3 25.35 18.30
2020
29-04- 605.00 607.90 590.10 596.25 6767185 8.75 17.80 8.75
2020
28-04- 616.80 621.25 593.25 598.60 8193432 18.2 28.00 18.20
2020
27-04- 600.00 632.65 600.00 608.70 14089884 -8.7 32.65 -8.70
2020
24-04- 586.40 606.00 583.60 599.30 11127892 -12.9 22.40 -12.90
2020
23-04- 590.00 603.90 579.05 586.70 6277909 3.3 24.85 3.30
2020
22-04- 594.90 599.75 585.00 587.20 6182389 7.7 14.75 7.70
2020
21-04- 578.00 609.80 570.00 592.10 14471886 -14.1 39.80 -14.10
2020
20-04- 598.00 599.40 580.00 585.40 5856240 12.6 19.40 12.60
2020
17-04- 615.00 615.00 595.00 598.00 8304296 17 20.00 17.00
2020
16-04- 590.00 612.80 582.00 600.45 12716392 -10.45 30.80 -10.45
2020
15-04- 604.45 614.00 578.60 592.35 16213849 12.1 35.40 12.10
2020
13-04- 605.00 605.00 583.00 592.85 15483866 12.15 22.00 12.15
2020
09-04- 564.00 610.00 564.00 579.60 27207928 -15.6 46.00 -15.60
2020
08-04- 496.95 530.00 490.00 512.75 19456194 -15.8 40.00 -15.80
2020
07-04- 479.00 513.40 452.00 492.25 20843854 -13.25 61.40 -13.25
2020
03-04- 425.00 454.70 416.25 449.20 17906777 -24.2 38.45 -24.20
2020
01-04- 424.90 430.90 410.40 413.75 6329718 11.15 20.50 11.15
2020
31-03- 446.00 446.60 420.00 422.85 9434756 23.15 26.60 23.15
2020
30-03- 413.80 438.70 407.65 431.75 9021027 -17.95 31.05 -17.95
2020
27-03- 393.00 411.00 391.95 407.65 6471292 -14.65 19.05 -14.65
2020
26-03- 383.00 394.70 380.50 386.15 4291225 -3.15 14.20 -3.15
2020
25-03- 378.00 394.90 374.00 376.45 6419109 1.55 20.90 1.55
2020
24-03- 380.00 409.75 372.55 377.45 6652237 2.55 37.20 2.55
2020
23-03- 370.00 406.90 370.00 375.25 5507004 -5.25 36.90 -5.25
2020
20-03- 379.80 399.80 372.45 392.80 4718358 -13 27.35 -13.00
2020
19-03- 374.80 390.75 362.90 374.70 2926155 0.1 27.85 0.10
2020
18-03- 411.80 411.80 381.70 386.00 4200582 25.8 30.10 25.80
2020
17-03- 397.00 422.00 390.75 401.75 2989674 -4.75 31.25 -4.75
2020
16-03- 416.00 423.90 392.75 396.40 5394615 19.6 31.15 19.60
2020
13-03- 388.00 434.95 355.30 425.55 6096909 -37.55 79.65 -37.55
2020
12-03- 412.50 412.50 390.75 394.75 5636464 17.75 21.75 17.75
2020
11-03- 425.00 426.15 410.20 417.10 5314548 7.9 15.95 7.90
2020
09-03- 425.00 432.65 423.50 426.15 2986596 -1.15 9.15 -1.15
2020
06-03- 425.00 438.15 423.05 434.40 2916146 -9.4 15.10 -9.40
2020
05-03- 447.85 472.00 437.45 440.60 9637431 7.25 34.55 7.25
2020
04-03- 425.60 449.80 420.00 447.65 9297945 -22.05 29.80 -22.05
2020
03-03- 402.00 429.20 402.00 425.30 5476676 -23.3 27.20 -23.30
2020
02-03- 407.00 411.25 394.65 401.95 3460583 5.05 16.60 5.05
2020
28-02- 413.00 416.45 398.05 402.10 4200936 10.9 18.40 10.90
2020
27-02- 411.10 424.00 409.00 421.20 5109022 -10.1 15.00 -10.10
2020
26-02- 406.00 425.00 405.80 422.20 8068909 -16.2 19.20 -16.20
2020
25-02- 430.20 431.20 420.00 425.80 2438218 4.4 11.20 4.40
2020
24-02- 436.00 436.70 426.55 430.15 2569563 5.85 10.15 5.85
2020
20-02- 448.00 448.80 434.50 435.75 3048500 12.25 14.30 12.25
2020
19-02- 437.80 449.20 437.40 447.50 2359566 -9.7 11.80 -9.70
2020
18-02- 433.00 437.65 428.10 436.00 2453801 -3 9.55 -3.00
2020
17-02- 444.50 445.75 430.10 431.90 4581786 12.6 15.65 12.60
2020
14-02- 444.00 448.90 441.50 447.10 1814780 -3.1 7.40 -3.10
2020
13-02- 446.80 448.90 440.50 443.40 2041017 3.4 8.40 3.40
2020
12-02- 454.95 454.95 445.00 446.80 1683136 8.15 9.95 8.15
2020
11-02- 447.10 452.00 443.35 450.60 1889638 -3.5 8.65 -3.50
2020
10-02- 444.20 451.00 442.10 444.75 3557480 -0.55 8.90 -0.55
2020
07-02- 440.00 445.90 437.30 443.20 6386193 -3.2 8.60 -3.20
2020
06-02- 462.50 464.35 435.35 439.65 7118843 22.85 29.00 22.85
2020
05-02- 449.55 459.15 437.50 447.55 3637403 2 21.65 2.00
2020
04-02- 446.70 452.45 444.20 448.45 2030860 -1.75 8.25 -1.75
2020
03-02- 444.00 450.65 439.40 444.55 1690394 -0.55 11.25 -0.55
2020
01-02- 446.50 452.20 437.75 444.20 1632513 2.3 14.45 2.30
2020
31-01- 453.95 453.95 442.10 446.90 2184609 7.05 11.85 7.05
2020
30-01- 461.00 461.00 446.35 451.00 2766881 10 14.65 10.00
2020
29-01- 464.70 467.40 460.35 461.55 1737293 3.15 7.05 3.15
2020
28-01- 465.00 468.00 458.95 464.70 3592413 0.3 9.05 0.30
2020
27-01- 457.50 466.50 454.20 464.45 5849003 -6.95 12.30 -6.95
2020
24-01- 465.00 467.75 456.85 458.85 2713370 6.15 10.90 6.15
2020
23-01- 464.50 475.85 459.35 465.15 5783749 -0.65 16.50 -0.65
2020
22-01- 474.50 480.30 470.25 471.60 2380518 2.9 10.05 2.90
2020
21-01- 478.95 479.55 472.20 473.40 1448808 5.55 7.35 5.55
2020
20-01- 480.45 483.15 476.65 480.15 1206931 0.3 6.50 0.30
2020
17-01- 480.00 482.95 476.55 480.30 2039387 -0.3 6.40 -0.30
2020
16-01- 484.00 487.45 479.00 480.25 1694372 3.75 8.45 3.75
2020
15-01- 484.00 486.85 479.55 484.00 1413668 0 7.30 0.00
2020
14-01- 480.60 485.20 479.20 484.25 2160301 -3.65 6.00 -3.65
2020
13-01- 474.50 482.45 474.50 477.65 1229969 -3.15 7.95 -3.15
2020
10-01- 470.10 477.00 469.75 473.50 1213600 -3.4 7.25 -3.40
2020
09-01- 467.50 473.30 467.50 470.10 1700600 -2.6 5.80 -2.60
2020
08-01- 467.80 470.10 461.60 464.75 1507276 3.05 8.50 3.05
2020
07-01- 466.00 470.00 463.65 468.60 2365554 -2.6 6.35 -2.60
2020
06-01- 469.80 469.95 461.20 466.75 1501855 3.05 8.75 3.05
2020
03-01- 475.80 475.80 467.25 469.95 2252752 5.85 8.55 5.85
2020
02-01- 478.85 479.90 472.30 473.50 1406381 5.35 7.60 5.35
2020
01-01- 481.00 481.00 474.45 475.90 1316812 5.1 6.55 5.10
2020