Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,528.30
+1.50 (0.10%)
Nov 20, 2025, 3:30 PM IST
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,526.90 | 1,534.80 | 1,519.40 | 1,529.20 | 1,529.20 | 0.16% | 896,750 |
| Nov 19, 2025 | 1,511.40 | 1,529.60 | 1,505.40 | 1,526.80 | 1,526.80 | 0.81% | 1,171,078 |
| Nov 18, 2025 | 1,530.00 | 1,535.00 | 1,512.10 | 1,514.50 | 1,514.50 | -1.37% | 747,913 |
| Nov 17, 2025 | 1,537.50 | 1,538.40 | 1,526.50 | 1,535.60 | 1,535.60 | 0.23% | 912,322 |
| Nov 14, 2025 | 1,526.90 | 1,534.40 | 1,522.00 | 1,532.10 | 1,532.10 | 0.41% | 810,970 |
| Nov 13, 2025 | 1,520.00 | 1,534.90 | 1,515.40 | 1,525.80 | 1,525.80 | 0.43% | 1,217,362 |
| Nov 12, 2025 | 1,514.90 | 1,528.10 | 1,514.10 | 1,519.30 | 1,519.30 | 0.29% | 1,179,131 |
| Nov 11, 2025 | 1,511.30 | 1,517.50 | 1,506.10 | 1,514.90 | 1,514.90 | 0.22% | 850,772 |
| Nov 10, 2025 | 1,510.00 | 1,516.70 | 1,503.90 | 1,511.50 | 1,511.50 | 0.39% | 1,143,959 |
| Nov 7, 2025 | 1,500.00 | 1,510.00 | 1,491.60 | 1,505.70 | 1,505.70 | 0.28% | 1,037,508 |
| Nov 6, 2025 | 1,510.80 | 1,512.90 | 1,498.00 | 1,501.50 | 1,501.50 | -0.12% | 1,596,245 |
| Nov 4, 2025 | 1,511.50 | 1,524.00 | 1,498.10 | 1,503.30 | 1,503.30 | -0.54% | 1,590,643 |
| Nov 3, 2025 | 1,502.90 | 1,514.90 | 1,490.30 | 1,511.50 | 1,511.50 | 0.68% | 1,505,905 |
| Oct 31, 2025 | 1,510.10 | 1,529.40 | 1,500.00 | 1,501.30 | 1,501.30 | -2.52% | 3,365,093 |
| Oct 30, 2025 | 1,587.00 | 1,593.30 | 1,504.00 | 1,540.10 | 1,540.10 | -2.59% | 4,053,965 |
| Oct 29, 2025 | 1,575.00 | 1,588.00 | 1,571.70 | 1,581.10 | 1,581.10 | 0.83% | 898,965 |
| Oct 28, 2025 | 1,585.80 | 1,589.90 | 1,562.10 | 1,568.10 | 1,568.10 | -1.00% | 1,489,133 |
| 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% | 1,638,237 |
| Oct 14, 2025 | 1,563.00 | 1,566.10 | 1,537.10 | 1,552.30 | 1,552.30 | -0.72% | 1,056,222 |
| 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% | 878,167 |
| 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% | 834,623 |
| 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% | 1,040,806 |
| 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% | 2,653,841 |
| Sep 25, 2025 | 1,538.00 | 1,544.80 | 1,505.40 | 1,509.70 | 1,509.70 | -1.84% | 2,502,680 |
| 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% | 874,860 |
| 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% | 471,395 |
| 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% | 785,508 |
| Sep 11, 2025 | 1,563.50 | 1,570.50 | 1,554.10 | 1,560.80 | 1,560.80 | -0.19% | 732,911 |
| Sep 10, 2025 | 1,555.00 | 1,571.00 | 1,553.90 | 1,563.80 | 1,563.80 | 0.79% | 718,311 |
| Sep 9, 2025 | 1,541.20 | 1,555.20 | 1,533.10 | 1,551.60 | 1,551.60 | 0.67% | 788,242 |