Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,501.65
-38.85 (-2.52%)
At close: Oct 31, 2025
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,511.00 | 1,529.90 | 1,500.05 | 1,501.65 | 1,501.65 | -2.52% | 98,671 |
| Oct 30, 2025 | 1,598.70 | 1,598.70 | 1,505.00 | 1,540.50 | 1,540.50 | -2.55% | 148,226 |
| Oct 29, 2025 | 1,578.00 | 1,587.90 | 1,572.00 | 1,580.75 | 1,580.75 | 0.69% | 53,857 |
| Oct 28, 2025 | 1,585.00 | 1,587.30 | 1,562.40 | 1,569.85 | 1,569.85 | -0.89% | 12,262 |
| Oct 27, 2025 | 1,585.00 | 1,592.70 | 1,575.90 | 1,583.95 | 1,583.95 | 0.01% | 20,473 |
| Oct 24, 2025 | 1,639.95 | 1,639.95 | 1,581.45 | 1,583.75 | 1,583.75 | -3.74% | 156,785 |
| Oct 23, 2025 | 1,665.35 | 1,672.20 | 1,637.50 | 1,645.25 | 1,645.25 | -1.12% | 62,844 |
| Oct 21, 2025 | 1,642.70 | 1,668.90 | 1,642.40 | 1,663.85 | 1,663.85 | 1.50% | 84,202 |
| Oct 20, 2025 | 1,585.00 | 1,647.00 | 1,578.40 | 1,639.30 | 1,639.30 | 3.90% | 156,706 |
| Oct 17, 2025 | 1,542.65 | 1,582.60 | 1,542.65 | 1,577.80 | 1,577.80 | 0.58% | 25,758 |
| Oct 16, 2025 | 1,565.45 | 1,572.20 | 1,555.85 | 1,568.65 | 1,568.65 | 0.69% | 31,348 |
| Oct 15, 2025 | 1,531.70 | 1,564.85 | 1,531.70 | 1,557.90 | 1,557.90 | 0.31% | 17,770 |
| Oct 14, 2025 | 1,554.20 | 1,565.00 | 1,536.95 | 1,553.10 | 1,553.10 | -0.69% | 20,149 |
| Oct 13, 2025 | 1,561.50 | 1,567.15 | 1,550.20 | 1,563.90 | 1,563.90 | 0.15% | 95,341 |
| Oct 10, 2025 | 1,514.00 | 1,568.95 | 1,508.00 | 1,561.55 | 1,561.55 | 3.24% | 61,002 |
| Oct 9, 2025 | 1,497.30 | 1,520.45 | 1,497.30 | 1,512.55 | 1,512.55 | 1.19% | 76,770 |
| Oct 8, 2025 | 1,518.35 | 1,518.35 | 1,491.50 | 1,494.70 | 1,494.70 | -1.26% | 218,905 |
| Oct 7, 2025 | 1,513.75 | 1,521.75 | 1,506.80 | 1,513.80 | 1,513.80 | - | 73,664 |
| Oct 6, 2025 | 1,500.80 | 1,519.45 | 1,497.70 | 1,513.75 | 1,513.75 | -0.13% | 12,913 |
| Oct 3, 2025 | 1,515.00 | 1,534.90 | 1,509.65 | 1,515.65 | 1,515.65 | 0.12% | 117,138 |
| Oct 1, 2025 | 1,503.25 | 1,517.15 | 1,499.00 | 1,513.85 | 1,513.85 | 0.82% | 9,135 |
| Sep 30, 2025 | 1,485.45 | 1,507.50 | 1,485.45 | 1,501.60 | 1,501.60 | 0.88% | 56,407 |
| Sep 29, 2025 | 1,500.15 | 1,527.00 | 1,485.75 | 1,488.55 | 1,488.55 | -0.69% | 24,453 |
| Sep 26, 2025 | 1,488.15 | 1,504.45 | 1,475.00 | 1,498.95 | 1,498.95 | -0.72% | 55,109 |
| Sep 25, 2025 | 1,537.85 | 1,544.00 | 1,506.00 | 1,509.80 | 1,509.80 | -1.82% | 92,874 |
| Sep 24, 2025 | 1,518.05 | 1,542.65 | 1,518.05 | 1,537.85 | 1,537.85 | 0.65% | 22,269 |
| Sep 23, 2025 | 1,542.20 | 1,550.60 | 1,516.85 | 1,527.90 | 1,527.90 | -0.90% | 73,713 |
| Sep 22, 2025 | 1,575.40 | 1,583.85 | 1,539.50 | 1,541.70 | 1,541.70 | -2.14% | 20,427 |
| Sep 19, 2025 | 1,580.00 | 1,584.50 | 1,558.00 | 1,575.45 | 1,575.45 | -0.18% | 30,633 |
| Sep 18, 2025 | 1,559.80 | 1,580.40 | 1,555.40 | 1,578.35 | 1,578.35 | 1.22% | 32,855 |
| Sep 17, 2025 | 1,559.00 | 1,562.75 | 1,549.55 | 1,559.25 | 1,559.25 | 0.06% | 6,056 |
| Sep 16, 2025 | 1,548.45 | 1,560.65 | 1,548.45 | 1,558.25 | 1,558.25 | 0.67% | 8,759 |
| Sep 15, 2025 | 1,573.80 | 1,577.30 | 1,546.45 | 1,547.90 | 1,547.90 | -1.65% | 11,869 |
| Sep 12, 2025 | 1,560.80 | 1,577.80 | 1,560.80 | 1,573.80 | 1,573.80 | 0.83% | 16,345 |
| Sep 11, 2025 | 1,563.70 | 1,573.65 | 1,555.00 | 1,560.90 | 1,560.90 | -0.18% | 9,899 |
| Sep 10, 2025 | 1,547.05 | 1,570.45 | 1,547.05 | 1,563.70 | 1,563.70 | 0.76% | 12,462 |
| Sep 9, 2025 | 1,541.00 | 1,555.00 | 1,533.25 | 1,551.85 | 1,551.85 | 0.68% | 12,291 |
| Sep 8, 2025 | 1,550.15 | 1,564.10 | 1,538.95 | 1,541.40 | 1,541.40 | -0.77% | 6,899 |
| Sep 5, 2025 | 1,592.95 | 1,592.95 | 1,551.00 | 1,553.30 | 1,553.30 | -1.54% | 5,608 |
| Sep 4, 2025 | 1,595.05 | 1,595.05 | 1,573.95 | 1,577.65 | 1,577.65 | -0.09% | 19,742 |
| Sep 3, 2025 | 1,568.15 | 1,595.90 | 1,568.15 | 1,579.00 | 1,579.00 | 0.64% | 14,246 |
| Sep 2, 2025 | 1,582.20 | 1,592.15 | 1,563.60 | 1,568.95 | 1,568.95 | -1.17% | 15,381 |
| Sep 1, 2025 | 1,585.45 | 1,597.95 | 1,583.35 | 1,587.60 | 1,587.60 | -0.13% | 82,024 |
| Aug 29, 2025 | 1,584.95 | 1,596.30 | 1,569.00 | 1,589.65 | 1,589.65 | 0.70% | 32,107 |
| Aug 28, 2025 | 1,590.00 | 1,590.00 | 1,568.25 | 1,578.55 | 1,578.55 | -0.08% | 95,005 |
| Aug 26, 2025 | 1,594.95 | 1,604.75 | 1,571.45 | 1,579.85 | 1,579.85 | -1.33% | 38,058 |
| Aug 25, 2025 | 1,597.95 | 1,607.55 | 1,591.90 | 1,601.10 | 1,601.10 | 0.55% | 19,643 |
| Aug 22, 2025 | 1,592.75 | 1,601.50 | 1,585.00 | 1,592.30 | 1,592.30 | -0.03% | 45,630 |
| Aug 21, 2025 | 1,526.90 | 1,595.50 | 1,526.90 | 1,592.80 | 1,592.80 | 3.04% | 29,568 |
| Aug 20, 2025 | 1,536.85 | 1,557.00 | 1,532.65 | 1,545.85 | 1,545.85 | -0.20% | 19,504 |