Cipla Limited (NSE:CIPLA)
India flag India · Delayed Price · Currency is INR
1,500.00
-13.30 (-0.88%)
Oct 8, 2025, 2:30 PM IST

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251,512.001,519.301,498.801,499.601,499.60-0.91%224,191
Oct 7, 20251,514.901,522.001,506.201,513.301,513.300.01%834,713
Oct 6, 20251,511.001,520.001,497.801,513.101,513.10-0.30%772,031
Oct 3, 20251,522.001,537.801,509.501,517.701,517.700.31%1,070,489
Oct 1, 20251,505.001,517.401,498.401,513.001,513.000.65%1,000,285
Sep 30, 20251,488.101,506.601,488.101,503.301,503.301.03%1,040,953
Sep 29, 20251,506.901,527.301,485.301,488.001,488.00-0.76%1,778,220
Sep 26, 20251,495.601,504.901,475.201,499.401,499.40-0.68%2,653,929
Sep 25, 20251,538.001,544.801,505.401,509.701,509.70-1.84%2,502,689
Sep 24, 20251,527.001,542.501,520.301,538.001,538.000.71%943,785
Sep 23, 20251,542.201,550.701,517.501,527.101,527.10-0.98%1,487,350
Sep 22, 20251,575.001,583.201,540.001,542.201,542.20-2.13%1,257,495
Sep 19, 20251,581.001,584.901,557.501,575.801,575.80-0.15%1,464,121
Sep 18, 20251,560.001,580.001,556.401,578.201,578.201.19%874,920
Sep 17, 20251,556.001,562.501,549.101,559.601,559.600.04%785,651
Sep 16, 20251,556.001,560.201,550.001,559.001,559.000.69%471,411
Sep 15, 20251,568.001,579.801,546.101,548.301,548.30-1.67%758,979
Sep 12, 20251,562.101,578.301,562.101,574.601,574.600.88%785,516
Sep 11, 20251,563.501,570.501,554.101,560.801,560.80-0.19%732,961
Sep 10, 20251,555.001,571.001,553.901,563.801,563.800.79%718,379
Sep 9, 20251,541.201,555.201,533.101,551.601,551.600.67%788,273
Sep 8, 20251,554.501,564.901,538.901,541.201,541.20-0.79%588,546
Sep 5, 20251,577.801,585.601,550.001,553.401,553.40-1.55%701,865
Sep 4, 20251,599.001,599.001,573.701,577.801,577.80-0.04%614,470
Sep 3, 20251,570.001,596.401,569.001,578.401,578.400.59%1,160,380
Sep 2, 20251,587.001,593.001,563.301,569.201,569.20-1.13%1,161,872
Sep 1, 20251,589.401,598.001,583.001,587.201,587.20-0.14%783,524
Aug 29, 20251,578.501,596.401,567.801,589.401,589.400.58%1,342,357
Aug 28, 20251,594.001,594.001,568.701,580.301,580.300.03%1,903,347
Aug 26, 20251,604.001,604.101,573.001,579.801,579.80-1.34%2,332,427
Aug 25, 20251,594.001,607.801,592.001,601.201,601.200.53%1,298,471
Aug 22, 20251,590.001,602.001,585.001,592.801,592.80-1,574,592
Aug 21, 20251,540.101,596.001,538.701,592.801,592.803.02%1,698,354
Aug 20, 20251,539.201,556.901,533.401,546.101,546.10-0.18%936,556
Aug 19, 20251,565.201,568.701,546.101,548.901,548.90-1.04%898,746
Aug 18, 20251,566.201,572.801,557.501,565.201,565.200.08%1,783,835
Aug 14, 20251,562.501,574.801,552.001,564.001,564.000.19%2,536,020
Aug 13, 20251,521.601,567.801,520.401,561.001,561.002.59%1,859,765
Aug 12, 20251,504.001,524.901,501.101,521.601,521.601.12%910,349
Aug 11, 20251,488.001,514.001,480.201,504.801,504.801.28%898,160
Aug 8, 20251,483.001,493.801,478.301,485.801,485.80-0.35%920,270
Aug 7, 20251,476.101,499.801,464.101,491.001,491.000.29%1,882,304
Aug 6, 20251,498.801,498.801,475.001,486.701,486.70-0.87%1,157,300
Aug 5, 20251,513.501,517.301,491.101,499.801,499.80-1.01%1,156,528
Aug 4, 20251,510.001,519.301,505.001,515.101,515.100.82%549,494
Aug 1, 20251,544.001,549.701,494.001,502.801,502.80-3.33%2,109,707
Jul 31, 20251,540.001,564.701,536.601,554.601,554.60-0.31%2,457,841
Jul 30, 20251,574.301,579.901,551.201,559.401,559.40-0.93%1,390,012
Jul 29, 20251,563.401,579.401,559.601,574.001,574.000.13%1,303,888
Jul 28, 20251,541.201,577.001,520.501,572.001,572.002.58%3,843,168