Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,576.60
+8.50 (0.54%)
Oct 29, 2025, 9:30 AM IST
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,585.80 | 1,589.90 | 1,562.10 | 1,568.10 | 1,568.10 | -1.00% | 1,488,898 |
| Oct 27, 2025 | 1,585.00 | 1,593.80 | 1,575.20 | 1,584.00 | 1,584.00 | -0.03% | 1,213,749 |
| Oct 24, 2025 | 1,625.10 | 1,625.10 | 1,581.10 | 1,584.40 | 1,584.40 | -3.69% | 2,941,997 |
| Oct 23, 2025 | 1,665.00 | 1,673.00 | 1,638.10 | 1,645.10 | 1,645.10 | -1.11% | 2,150,725 |
| Oct 21, 2025 | 1,646.70 | 1,669.00 | 1,642.10 | 1,663.60 | 1,663.60 | 1.49% | 709,223 |
| Oct 20, 2025 | 1,590.00 | 1,647.00 | 1,577.90 | 1,639.10 | 1,639.10 | 3.90% | 3,372,906 |
| Oct 17, 2025 | 1,565.30 | 1,582.10 | 1,558.40 | 1,577.60 | 1,577.60 | 0.52% | 1,222,051 |
| Oct 16, 2025 | 1,559.00 | 1,572.00 | 1,555.10 | 1,569.40 | 1,569.40 | 0.69% | 989,785 |
| Oct 15, 2025 | 1,550.00 | 1,564.80 | 1,546.00 | 1,558.70 | 1,558.70 | 0.41% | 1,638,487 |
| Oct 14, 2025 | 1,563.00 | 1,566.10 | 1,537.10 | 1,552.30 | 1,552.30 | -0.72% | 1,056,234 |
| Oct 13, 2025 | 1,559.00 | 1,566.90 | 1,550.10 | 1,563.60 | 1,563.60 | 0.12% | 671,620 |
| Oct 10, 2025 | 1,513.00 | 1,569.00 | 1,506.90 | 1,561.80 | 1,561.80 | 3.22% | 1,495,524 |
| Oct 9, 2025 | 1,510.00 | 1,516.70 | 1,499.30 | 1,513.10 | 1,513.10 | 1.24% | 878,205 |
| Oct 8, 2025 | 1,512.00 | 1,519.30 | 1,490.80 | 1,494.60 | 1,494.60 | -1.24% | 1,068,066 |
| Oct 7, 2025 | 1,514.90 | 1,522.00 | 1,506.20 | 1,513.30 | 1,513.30 | 0.01% | 834,713 |
| Oct 6, 2025 | 1,511.00 | 1,520.00 | 1,497.80 | 1,513.10 | 1,513.10 | -0.30% | 772,031 |
| Oct 3, 2025 | 1,522.00 | 1,537.80 | 1,509.50 | 1,517.70 | 1,517.70 | 0.31% | 1,070,489 |
| Oct 1, 2025 | 1,505.00 | 1,517.40 | 1,498.40 | 1,513.00 | 1,513.00 | 0.65% | 1,000,285 |
| Sep 30, 2025 | 1,488.10 | 1,506.60 | 1,488.10 | 1,503.30 | 1,503.30 | 1.03% | 1,040,953 |
| Sep 29, 2025 | 1,506.90 | 1,527.30 | 1,485.30 | 1,488.00 | 1,488.00 | -0.76% | 1,778,220 |
| Sep 26, 2025 | 1,495.60 | 1,504.90 | 1,475.20 | 1,499.40 | 1,499.40 | -0.68% | 2,653,929 |
| Sep 25, 2025 | 1,538.00 | 1,544.80 | 1,505.40 | 1,509.70 | 1,509.70 | -1.84% | 2,502,689 |
| Sep 24, 2025 | 1,527.00 | 1,542.50 | 1,520.30 | 1,538.00 | 1,538.00 | 0.71% | 943,785 |
| Sep 23, 2025 | 1,542.20 | 1,550.70 | 1,517.50 | 1,527.10 | 1,527.10 | -0.98% | 1,487,350 |
| Sep 22, 2025 | 1,575.00 | 1,583.20 | 1,540.00 | 1,542.20 | 1,542.20 | -2.13% | 1,257,495 |
| Sep 19, 2025 | 1,581.00 | 1,584.90 | 1,557.50 | 1,575.80 | 1,575.80 | -0.15% | 1,464,121 |
| Sep 18, 2025 | 1,560.00 | 1,580.00 | 1,556.40 | 1,578.20 | 1,578.20 | 1.19% | 874,920 |
| Sep 17, 2025 | 1,556.00 | 1,562.50 | 1,549.10 | 1,559.60 | 1,559.60 | 0.04% | 785,651 |
| Sep 16, 2025 | 1,556.00 | 1,560.20 | 1,550.00 | 1,559.00 | 1,559.00 | 0.69% | 471,411 |
| Sep 15, 2025 | 1,568.00 | 1,579.80 | 1,546.10 | 1,548.30 | 1,548.30 | -1.67% | 758,979 |
| Sep 12, 2025 | 1,562.10 | 1,578.30 | 1,562.10 | 1,574.60 | 1,574.60 | 0.88% | 785,516 |
| Sep 11, 2025 | 1,563.50 | 1,570.50 | 1,554.10 | 1,560.80 | 1,560.80 | -0.19% | 732,961 |
| Sep 10, 2025 | 1,555.00 | 1,571.00 | 1,553.90 | 1,563.80 | 1,563.80 | 0.79% | 718,379 |
| Sep 9, 2025 | 1,541.20 | 1,555.20 | 1,533.10 | 1,551.60 | 1,551.60 | 0.67% | 788,273 |
| Sep 8, 2025 | 1,554.50 | 1,564.90 | 1,538.90 | 1,541.20 | 1,541.20 | -0.79% | 588,546 |
| Sep 5, 2025 | 1,577.80 | 1,585.60 | 1,550.00 | 1,553.40 | 1,553.40 | -1.55% | 701,865 |
| Sep 4, 2025 | 1,599.00 | 1,599.00 | 1,573.70 | 1,577.80 | 1,577.80 | -0.04% | 614,470 |
| Sep 3, 2025 | 1,570.00 | 1,596.40 | 1,569.00 | 1,578.40 | 1,578.40 | 0.59% | 1,160,380 |
| Sep 2, 2025 | 1,587.00 | 1,593.00 | 1,563.30 | 1,569.20 | 1,569.20 | -1.13% | 1,161,872 |
| Sep 1, 2025 | 1,589.40 | 1,598.00 | 1,583.00 | 1,587.20 | 1,587.20 | -0.14% | 783,524 |
| Aug 29, 2025 | 1,578.50 | 1,596.40 | 1,567.80 | 1,589.40 | 1,589.40 | 0.58% | 1,342,357 |
| Aug 28, 2025 | 1,594.00 | 1,594.00 | 1,568.70 | 1,580.30 | 1,580.30 | 0.03% | 1,903,347 |
| Aug 26, 2025 | 1,604.00 | 1,604.10 | 1,573.00 | 1,579.80 | 1,579.80 | -1.34% | 2,332,427 |
| Aug 25, 2025 | 1,594.00 | 1,607.80 | 1,592.00 | 1,601.20 | 1,601.20 | 0.53% | 1,298,471 |
| Aug 22, 2025 | 1,590.00 | 1,602.00 | 1,585.00 | 1,592.80 | 1,592.80 | - | 1,574,592 |
| Aug 21, 2025 | 1,540.10 | 1,596.00 | 1,538.70 | 1,592.80 | 1,592.80 | 3.02% | 1,698,354 |
| Aug 20, 2025 | 1,539.20 | 1,556.90 | 1,533.40 | 1,546.10 | 1,546.10 | -0.18% | 936,556 |
| Aug 19, 2025 | 1,565.20 | 1,568.70 | 1,546.10 | 1,548.90 | 1,548.90 | -1.04% | 898,746 |
| Aug 18, 2025 | 1,566.20 | 1,572.80 | 1,557.50 | 1,565.20 | 1,565.20 | 0.08% | 1,783,835 |
| Aug 14, 2025 | 1,562.50 | 1,574.80 | 1,552.00 | 1,564.00 | 1,564.00 | 0.19% | 2,536,020 |