Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,521.20
+13.10 (0.87%)
At close: Dec 4, 2025
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,523.35 | 1,527.00 | 1,513.75 | 1,520.55 | 1,520.55 | -0.04% | 19,911 |
| Dec 4, 2025 | 1,502.40 | 1,526.00 | 1,502.40 | 1,521.20 | 1,521.20 | 0.87% | 82,472 |
| Dec 3, 2025 | 1,516.65 | 1,522.15 | 1,495.95 | 1,508.10 | 1,508.10 | -0.56% | 25,061 |
| Dec 2, 2025 | 1,516.05 | 1,531.00 | 1,513.45 | 1,516.65 | 1,516.65 | -0.47% | 31,331 |
| Dec 1, 2025 | 1,532.00 | 1,536.20 | 1,518.00 | 1,523.80 | 1,523.80 | -0.47% | 36,578 |
| Nov 28, 2025 | 1,530.15 | 1,535.80 | 1,520.05 | 1,530.95 | 1,530.95 | 0.42% | 19,937 |
| Nov 27, 2025 | 1,521.45 | 1,530.40 | 1,520.70 | 1,524.55 | 1,524.55 | 0.07% | 7,266 |
| Nov 26, 2025 | 1,505.45 | 1,525.80 | 1,505.45 | 1,523.45 | 1,523.45 | 1.09% | 15,151 |
| Nov 25, 2025 | 1,498.25 | 1,522.15 | 1,498.25 | 1,507.05 | 1,507.05 | 0.21% | 17,681 |
| Nov 24, 2025 | 1,512.75 | 1,524.30 | 1,499.75 | 1,503.90 | 1,503.90 | -0.49% | 36,758 |
| Nov 21, 2025 | 1,527.30 | 1,527.30 | 1,508.50 | 1,511.35 | 1,511.35 | -1.15% | 38,995 |
| Nov 20, 2025 | 1,525.15 | 1,534.00 | 1,519.10 | 1,528.95 | 1,528.95 | 0.17% | 161,158 |
| Nov 19, 2025 | 1,512.00 | 1,529.25 | 1,505.10 | 1,526.35 | 1,526.35 | 0.77% | 23,360 |
| Nov 18, 2025 | 1,535.95 | 1,535.95 | 1,512.00 | 1,514.65 | 1,514.65 | -1.41% | 25,355 |
| Nov 17, 2025 | 1,539.25 | 1,539.25 | 1,526.95 | 1,536.25 | 1,536.25 | 0.30% | 52,745 |
| Nov 14, 2025 | 1,525.20 | 1,534.60 | 1,523.00 | 1,531.65 | 1,531.65 | 0.38% | 30,581 |
| Nov 13, 2025 | 1,519.90 | 1,534.75 | 1,515.50 | 1,525.80 | 1,525.80 | 0.39% | 41,124 |
| Nov 12, 2025 | 1,507.60 | 1,528.00 | 1,507.60 | 1,519.90 | 1,519.90 | 0.34% | 123,028 |
| Nov 11, 2025 | 1,515.90 | 1,517.45 | 1,505.70 | 1,514.80 | 1,514.80 | 0.07% | 89,852 |
| Nov 10, 2025 | 1,508.10 | 1,516.00 | 1,504.90 | 1,513.75 | 1,513.75 | 0.62% | 40,527 |
| Nov 7, 2025 | 1,500.00 | 1,510.00 | 1,492.15 | 1,504.45 | 1,504.45 | 0.29% | 74,135 |
| Nov 6, 2025 | 1,506.50 | 1,513.00 | 1,497.70 | 1,500.05 | 1,500.05 | -0.23% | 603,842 |
| Nov 4, 2025 | 1,517.80 | 1,524.00 | 1,498.20 | 1,503.55 | 1,503.55 | -0.53% | 204,051 |
| Nov 3, 2025 | 1,501.65 | 1,515.00 | 1,490.30 | 1,511.60 | 1,511.60 | 0.66% | 605,272 |
| 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 |