Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,592.80
0.00 (0.00%)
Aug 22, 2025, 3:30 PM IST
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,521.60 | 1,567.80 | 1,520.40 | 1,561.00 | 1,561.00 | 2.59% | 1,859,765 |
| Aug 12, 2025 | 1,504.00 | 1,524.90 | 1,501.10 | 1,521.60 | 1,521.60 | 1.12% | 910,349 |
| Aug 11, 2025 | 1,488.00 | 1,514.00 | 1,480.20 | 1,504.80 | 1,504.80 | 1.28% | 898,160 |
| Aug 8, 2025 | 1,483.00 | 1,493.80 | 1,478.30 | 1,485.80 | 1,485.80 | -0.35% | 920,270 |
| Aug 7, 2025 | 1,476.10 | 1,499.80 | 1,464.10 | 1,491.00 | 1,491.00 | 0.29% | 1,882,304 |
| Aug 6, 2025 | 1,498.80 | 1,498.80 | 1,475.00 | 1,486.70 | 1,486.70 | -0.87% | 1,157,300 |
| Aug 5, 2025 | 1,513.50 | 1,517.30 | 1,491.10 | 1,499.80 | 1,499.80 | -1.01% | 1,156,528 |
| Aug 4, 2025 | 1,510.00 | 1,519.30 | 1,505.00 | 1,515.10 | 1,515.10 | 0.82% | 549,494 |
| Aug 1, 2025 | 1,544.00 | 1,549.70 | 1,494.00 | 1,502.80 | 1,502.80 | -3.33% | 2,109,707 |
| Jul 31, 2025 | 1,540.00 | 1,564.70 | 1,536.60 | 1,554.60 | 1,554.60 | -0.31% | 2,457,841 |
| Jul 30, 2025 | 1,574.30 | 1,579.90 | 1,551.20 | 1,559.40 | 1,559.40 | -0.93% | 1,390,012 |
| Jul 29, 2025 | 1,563.40 | 1,579.40 | 1,559.60 | 1,574.00 | 1,574.00 | 0.13% | 1,303,888 |
| Jul 28, 2025 | 1,541.20 | 1,577.00 | 1,520.50 | 1,572.00 | 1,572.00 | 2.58% | 3,843,168 |
| Jul 25, 2025 | 1,485.00 | 1,553.70 | 1,469.00 | 1,532.50 | 1,532.50 | 3.00% | 5,226,395 |
| Jul 24, 2025 | 1,470.50 | 1,490.00 | 1,470.30 | 1,487.90 | 1,487.90 | 0.98% | 1,389,152 |
| Jul 23, 2025 | 1,465.30 | 1,476.50 | 1,462.40 | 1,473.50 | 1,473.50 | 0.62% | 1,268,156 |
| Jul 22, 2025 | 1,475.00 | 1,479.40 | 1,454.50 | 1,464.40 | 1,464.40 | -0.64% | 1,908,949 |
| Jul 21, 2025 | 1,481.10 | 1,482.50 | 1,468.50 | 1,473.90 | 1,473.90 | -0.57% | 1,198,993 |
| Jul 18, 2025 | 1,481.10 | 1,484.80 | 1,470.00 | 1,482.30 | 1,482.30 | -0.01% | 1,001,794 |
| Jul 17, 2025 | 1,475.00 | 1,489.00 | 1,472.00 | 1,482.40 | 1,482.40 | 0.45% | 1,349,535 |
| Jul 16, 2025 | 1,485.00 | 1,485.00 | 1,468.20 | 1,475.80 | 1,475.80 | -1.01% | 1,569,604 |
| Jul 15, 2025 | 1,483.80 | 1,492.40 | 1,469.40 | 1,490.90 | 1,490.90 | 0.46% | 1,203,850 |
| Jul 14, 2025 | 1,488.90 | 1,492.50 | 1,476.00 | 1,484.00 | 1,484.00 | -0.07% | 1,554,680 |
| Jul 11, 2025 | 1,480.00 | 1,490.50 | 1,470.00 | 1,485.00 | 1,485.00 | 0.49% | 920,651 |
| Jul 10, 2025 | 1,489.00 | 1,490.90 | 1,463.20 | 1,477.80 | 1,477.80 | -0.93% | 2,178,068 |
| Jul 9, 2025 | 1,486.00 | 1,501.70 | 1,486.00 | 1,491.70 | 1,491.70 | 0.23% | 1,364,142 |
| Jul 8, 2025 | 1,505.50 | 1,510.50 | 1,477.10 | 1,488.30 | 1,488.30 | -1.47% | 2,197,699 |
| Jul 7, 2025 | 1,516.00 | 1,519.20 | 1,506.50 | 1,510.50 | 1,510.50 | -0.19% | 1,061,434 |
| Jul 4, 2025 | 1,508.40 | 1,521.00 | 1,503.90 | 1,513.30 | 1,513.30 | 0.30% | 1,118,483 |
| Jul 3, 2025 | 1,504.00 | 1,513.20 | 1,498.80 | 1,508.70 | 1,508.70 | 0.74% | 869,963 |
| Jul 2, 2025 | 1,515.70 | 1,525.00 | 1,493.30 | 1,497.60 | 1,497.60 | -1.19% | 1,273,704 |
| Jul 1, 2025 | 1,505.90 | 1,517.70 | 1,496.20 | 1,515.70 | 1,515.70 | 0.65% | 1,112,637 |
| Jun 30, 2025 | 1,509.40 | 1,514.70 | 1,500.20 | 1,505.90 | 1,505.90 | 0.23% | 1,053,681 |
| Jun 27, 2025 | 1,502.00 | 1,508.70 | 1,492.00 | 1,502.40 | 1,502.40 | -0.75% | 1,851,991 |
| Jun 26, 2025 | 1,511.00 | 1,522.40 | 1,503.00 | 1,513.80 | 1,497.80 | 0.25% | 1,440,423 |
| Jun 25, 2025 | 1,509.90 | 1,518.00 | 1,500.00 | 1,510.00 | 1,494.04 | 0.51% | 1,032,762 |
| Jun 24, 2025 | 1,506.70 | 1,518.30 | 1,500.20 | 1,502.40 | 1,486.52 | 0.22% | 1,351,552 |
| Jun 23, 2025 | 1,499.70 | 1,504.90 | 1,482.10 | 1,499.10 | 1,483.26 | -0.04% | 657,381 |
| Jun 20, 2025 | 1,484.00 | 1,508.20 | 1,481.10 | 1,499.70 | 1,483.85 | 1.06% | 1,917,041 |
| Jun 19, 2025 | 1,502.40 | 1,509.80 | 1,480.20 | 1,484.00 | 1,468.31 | -0.94% | 1,124,204 |
| Jun 18, 2025 | 1,503.50 | 1,512.90 | 1,495.90 | 1,498.10 | 1,482.27 | -0.36% | 1,075,494 |
| Jun 17, 2025 | 1,527.00 | 1,533.40 | 1,495.50 | 1,503.50 | 1,487.61 | -1.54% | 1,334,810 |
| Jun 16, 2025 | 1,501.90 | 1,541.00 | 1,499.80 | 1,527.00 | 1,510.86 | 1.45% | 2,679,763 |
| Jun 13, 2025 | 1,480.00 | 1,510.50 | 1,480.00 | 1,505.20 | 1,489.29 | 0.16% | 874,315 |