Cipla Limited - CIPLA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1,590	1,639.1	1,639.1	1,647	1,577.9	3.37M
October 17, 2025	1,565.3	1,577.6	1,577.6	1,582.1	1,558.4	1.22M
October 16, 2025	1,559	1,569.4	1,569.4	1,572	1,555.1	989,785
October 15, 2025	1,550	1,558.7	1,558.7	1,564.8	1,546	1.64M
October 14, 2025	1,563	1,552.3	1,552.3	1,566.1	1,537.1	1.06M
October 13, 2025	1,559	1,563.6	1,563.6	1,566.9	1,550.1	671,620
October 10, 2025	1,513	1,561.8	1,561.8	1,569	1,506.9	1.5M
October 09, 2025	1,510	1,513.1	1,513.1	1,516.7	1,499.3	878,205
October 08, 2025	1,512	1,494.6	1,494.6	1,519.3	1,490.8	1.07M
October 07, 2025	1,514.9	1,513.3	1,513.3	1,522	1,506.2	834,713
October 06, 2025	1,511	1,513.1	1,513.1	1,520	1,497.8	772,031
October 03, 2025	1,522	1,517.7	1,517.7	1,537.8	1,509.5	1.07M
October 01, 2025	1,505	1,513	1,513	1,517.4	1,498.4	1M
September 30, 2025	1,488.1	1,503.3	1,503.3	1,506.6	1,488.1	1.04M
September 29, 2025	1,506.9	1,488	1,488	1,527.3	1,485.3	1.78M
September 26, 2025	1,495.6	1,499.4	1,499.4	1,504.9	1,475.2	2.65M
September 25, 2025	1,538	1,509.7	1,509.7	1,544.8	1,505.4	2.5M
September 24, 2025	1,527	1,538	1,538	1,542.5	1,520.3	943,774
September 23, 2025	1,542.2	1,527.1	1,527.1	1,550.7	1,517.5	1.49M
September 22, 2025	1,575	1,542.2	1,542.2	1,583.2	1,540	1.26M
September 19, 2025	1,581	1,577.5	1,577.5	1,584.9	1,557.5	1.26M
September 18, 2025	1,560	1,578.2	1,578.2	1,580	1,556.4	874,920
September 17, 2025	1,556	1,559.6	1,559.6	1,562.5	1,549.1	785,651
September 16, 2025	1,556	1,559	1,559	1,560.2	1,550	471,411
September 15, 2025	1,568	1,548.3	1,548.3	1,579.8	1,546.1	758,979
September 12, 2025	1,562.1	1,574.6	1,574.6	1,578.3	1,562.1	785,516
September 11, 2025	1,563.5	1,560.8	1,560.8	1,570.5	1,554.1	732,961
September 10, 2025	1,555	1,563.8	1,563.8	1,571	1,553.9	718,379
September 09, 2025	1,541.2	1,551.6	1,551.6	1,555.2	1,533.1	788,273
September 08, 2025	1,554.5	1,541.2	1,541.2	1,564.9	1,538.9	588,546
September 05, 2025	1,577.8	1,553.4	1,553.4	1,585.6	1,550	701,653
September 04, 2025	1,599	1,577.8	1,577.8	1,599	1,573.7	614,458
September 03, 2025	1,570	1,578.4	1,578.4	1,596.4	1,569	1.16M
September 02, 2025	1,587	1,569.2	1,569.2	1,593	1,563.3	1.16M
September 01, 2025	1,589.4	1,587.2	1,587.2	1,598	1,583	783,524
August 29, 2025	1,578.5	1,589.4	1,589.4	1,596.4	1,567.8	1.34M
August 28, 2025	1,594	1,580.3	1,580.3	1,594	1,568.7	1.9M
August 26, 2025	1,604	1,579.8	1,579.8	1,604.1	1,573	2.33M
August 25, 2025	1,594	1,601.2	1,601.2	1,607.8	1,592	1.3M
August 22, 2025	1,590	1,592.8	1,592.8	1,602	1,585	1.57M
August 21, 2025	1,540.1	1,592.8	1,592.8	1,596	1,538.7	1.7M
August 20, 2025	1,539.2	1,546.1	1,546.1	1,556.9	1,533.4	936,556
August 19, 2025	1,565.2	1,548.9	1,548.9	1,568.7	1,546.1	898,746
August 18, 2025	1,566.2	1,565.2	1,565.2	1,572.8	1,557.5	1.78M
August 14, 2025	1,562.5	1,564	1,564	1,574.8	1,552	2.54M
August 13, 2025	1,521.6	1,561	1,561	1,567.8	1,520.4	1.86M
August 12, 2025	1,504	1,521.6	1,521.6	1,524.9	1,501.1	910,362
August 11, 2025	1,488	1,504.8	1,504.8	1,514	1,480.2	898,160
August 08, 2025	1,483	1,485.8	1,485.8	1,493.8	1,478.3	920,657
August 07, 2025	1,476.1	1,491	1,491	1,499.8	1,464.1	1.88M
August 06, 2025	1,498.8	1,486.7	1,486.7	1,498.8	1,475	1.16M
August 05, 2025	1,513.5	1,499.8	1,499.8	1,517.3	1,491.1	1.16M
August 04, 2025	1,510	1,515.1	1,515.1	1,519.3	1,505	549,494
August 01, 2025	1,544	1,502.8	1,502.8	1,549.7	1,494	2.11M
July 31, 2025	1,540	1,554.6	1,554.6	1,564.7	1,536.6	2.46M
July 30, 2025	1,574.3	1,559.4	1,559.4	1,579.9	1,551.2	1.39M
July 29, 2025	1,563.4	1,574	1,574	1,579.4	1,559.6	1.3M
July 28, 2025	1,541.2	1,572	1,572	1,577	1,520.5	3.84M
July 25, 2025	1,485	1,532.5	1,532.5	1,553.7	1,469	5.23M
July 24, 2025	1,470.5	1,487.9	1,487.9	1,490	1,470.3	1.39M

Cipla Limited (CIPLA.NS) NSE