Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,520.70
+17.25 (1.15%)
At close: Aug 12, 2025
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,489.95 | 1,508.45 | 1,481.00 | 1,503.45 | 1,503.45 | 1.21% | 11,041 |
| Aug 8, 2025 | 1,486.90 | 1,493.80 | 1,478.10 | 1,485.45 | 1,485.45 | -0.40% | 11,157 |
| Aug 7, 2025 | 1,479.45 | 1,499.00 | 1,464.25 | 1,491.40 | 1,491.40 | 0.29% | 90,341 |
| Aug 6, 2025 | 1,489.15 | 1,496.50 | 1,475.05 | 1,487.10 | 1,487.10 | -0.81% | 150,204 |
| Aug 5, 2025 | 1,515.40 | 1,517.95 | 1,491.15 | 1,499.25 | 1,499.25 | -1.07% | 16,729 |
| Aug 4, 2025 | 1,505.20 | 1,519.00 | 1,505.20 | 1,515.45 | 1,515.45 | 0.95% | 8,224 |
| Aug 1, 2025 | 1,540.35 | 1,548.40 | 1,493.75 | 1,501.20 | 1,501.20 | -3.41% | 108,617 |
| Jul 31, 2025 | 1,535.50 | 1,564.30 | 1,535.50 | 1,554.20 | 1,554.20 | -0.36% | 57,262 |
| Jul 30, 2025 | 1,575.00 | 1,579.50 | 1,551.05 | 1,559.80 | 1,559.80 | -0.90% | 38,238 |
| Jul 29, 2025 | 1,569.85 | 1,579.00 | 1,560.35 | 1,574.00 | 1,574.00 | 0.19% | 27,153 |
| Jul 28, 2025 | 1,536.00 | 1,577.45 | 1,520.00 | 1,570.95 | 1,570.95 | 2.60% | 158,572 |
| Jul 25, 2025 | 1,487.00 | 1,553.00 | 1,470.00 | 1,531.10 | 1,531.10 | 2.95% | 262,723 |
| Jul 24, 2025 | 1,473.35 | 1,489.05 | 1,470.45 | 1,487.25 | 1,487.25 | 0.94% | 25,420 |
| Jul 23, 2025 | 1,467.95 | 1,475.95 | 1,462.05 | 1,473.35 | 1,473.35 | 0.57% | 97,465 |
| Jul 22, 2025 | 1,475.50 | 1,475.55 | 1,454.50 | 1,465.00 | 1,465.00 | -0.71% | 145,292 |
| Jul 21, 2025 | 1,484.95 | 1,484.95 | 1,468.30 | 1,475.50 | 1,475.50 | -0.44% | 40,115 |
| Jul 18, 2025 | 1,489.95 | 1,489.95 | 1,470.00 | 1,482.05 | 1,482.05 | -0.03% | 79,372 |
| Jul 17, 2025 | 1,479.75 | 1,488.00 | 1,472.60 | 1,482.45 | 1,482.45 | 0.59% | 12,814 |
| Jul 16, 2025 | 1,476.30 | 1,481.85 | 1,469.80 | 1,473.70 | 1,473.70 | -1.15% | 37,074 |
| Jul 15, 2025 | 1,475.70 | 1,492.65 | 1,469.20 | 1,490.90 | 1,490.90 | 0.42% | 18,992 |
| Jul 14, 2025 | 1,485.35 | 1,492.95 | 1,476.50 | 1,484.60 | 1,484.60 | -0.03% | 22,897 |
| Jul 11, 2025 | 1,478.30 | 1,490.55 | 1,471.00 | 1,485.05 | 1,485.05 | 0.52% | 66,527 |
| Jul 10, 2025 | 1,491.45 | 1,491.45 | 1,463.10 | 1,477.30 | 1,477.30 | -0.97% | 243,292 |
| Jul 9, 2025 | 1,488.15 | 1,501.55 | 1,487.80 | 1,491.80 | 1,491.80 | 0.25% | 18,972 |
| Jul 8, 2025 | 1,502.70 | 1,508.55 | 1,477.05 | 1,488.15 | 1,488.15 | -1.50% | 30,572 |
| Jul 7, 2025 | 1,503.80 | 1,519.00 | 1,503.80 | 1,510.85 | 1,510.85 | -0.18% | 16,152 |
| Jul 4, 2025 | 1,500.35 | 1,520.00 | 1,500.35 | 1,513.50 | 1,513.50 | 0.33% | 11,752 |
| Jul 3, 2025 | 1,500.00 | 1,513.35 | 1,499.10 | 1,508.55 | 1,508.55 | 0.75% | 11,435 |
| Jul 2, 2025 | 1,517.00 | 1,524.65 | 1,493.05 | 1,497.25 | 1,497.25 | -1.23% | 82,144 |
| Jul 1, 2025 | 1,519.65 | 1,519.65 | 1,496.95 | 1,515.95 | 1,515.95 | 0.71% | 12,257 |
| Jun 30, 2025 | 1,507.60 | 1,514.30 | 1,500.45 | 1,505.30 | 1,505.30 | 0.17% | 49,833 |
| Jun 27, 2025 | 1,502.00 | 1,507.95 | 1,492.90 | 1,502.75 | 1,502.75 | -0.66% | 23,437 |
| Jun 26, 2025 | 1,519.60 | 1,522.00 | 1,503.00 | 1,512.75 | 1,496.75 | 0.18% | 27,057 |
| Jun 25, 2025 | 1,519.10 | 1,519.10 | 1,500.00 | 1,510.00 | 1,494.03 | 0.48% | 15,701 |
| Jun 24, 2025 | 1,510.00 | 1,516.00 | 1,500.55 | 1,502.85 | 1,486.96 | 0.30% | 12,215 |
| Jun 23, 2025 | 1,499.00 | 1,505.10 | 1,482.80 | 1,498.35 | 1,482.50 | -0.14% | 20,430 |
| Jun 20, 2025 | 1,483.15 | 1,507.80 | 1,482.00 | 1,500.50 | 1,484.63 | 1.17% | 8,093 |
| Jun 19, 2025 | 1,500.05 | 1,509.90 | 1,480.10 | 1,483.15 | 1,467.46 | -1.01% | 16,686 |
| Jun 18, 2025 | 1,504.00 | 1,513.40 | 1,495.25 | 1,498.35 | 1,482.50 | -0.34% | 11,987 |
| Jun 17, 2025 | 1,534.80 | 1,534.80 | 1,495.25 | 1,503.50 | 1,487.60 | -1.53% | 14,733 |
| Jun 16, 2025 | 1,500.25 | 1,541.00 | 1,500.00 | 1,526.90 | 1,510.75 | 1.43% | 113,864 |
| Jun 13, 2025 | 1,498.95 | 1,510.00 | 1,480.90 | 1,505.40 | 1,489.48 | 0.22% | 13,128 |
| Jun 12, 2025 | 1,525.10 | 1,537.90 | 1,494.65 | 1,502.10 | 1,486.21 | -1.30% | 44,639 |
| Jun 11, 2025 | 1,510.00 | 1,528.40 | 1,510.00 | 1,521.95 | 1,505.85 | 0.75% | 14,234 |
| Jun 10, 2025 | 1,500.95 | 1,512.75 | 1,500.95 | 1,510.65 | 1,494.67 | 0.29% | 9,674 |
| Jun 9, 2025 | 1,507.40 | 1,511.70 | 1,497.00 | 1,506.35 | 1,490.42 | 0.17% | 39,206 |
| Jun 6, 2025 | 1,490.50 | 1,505.80 | 1,484.00 | 1,503.75 | 1,487.85 | 0.95% | 27,785 |
| Jun 5, 2025 | 1,472.80 | 1,498.20 | 1,472.80 | 1,489.65 | 1,473.89 | 1.19% | 55,203 |
| Jun 4, 2025 | 1,469.65 | 1,488.25 | 1,467.00 | 1,472.20 | 1,456.63 | -0.04% | 16,477 |
| Jun 3, 2025 | 1,474.95 | 1,476.65 | 1,460.85 | 1,472.80 | 1,457.22 | 0.21% | 14,350 |