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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,502.5	1,496.3	1,496.3	1,508	1,490.2	1.02M
December 23, 2025	1,520.4	1,500.7	1,500.7	1,522	1,498.3	826,984
December 22, 2025	1,513	1,512.9	1,512.9	1,522.5	1,508.2	757,496
December 19, 2025	1,495.5	1,517.1	1,517.1	1,520.1	1,495.5	769,135
December 18, 2025	1,494.8	1,498.9	1,498.9	1,511	1,493.7	974,165
December 17, 2025	1,497.6	1,496.9	1,496.9	1,505.3	1,491	1M
December 16, 2025	1,500	1,499.6	1,499.6	1,508.9	1,496.1	790,050
December 15, 2025	1,505	1,508	1,508	1,515.5	1,498	855,616
December 12, 2025	1,520	1,517.4	1,517.4	1,524.7	1,510.2	1.05M
December 11, 2025	1,492	1,512.3	1,512.3	1,513.4	1,492	606,101
December 10, 2025	1,492	1,490.9	1,490.9	1,505.7	1,484.8	1.32M
December 09, 2025	1,497.6	1,490.6	1,490.6	1,502.4	1,486.5	1.65M
December 08, 2025	1,515.1	1,497.6	1,497.6	1,520.5	1,494.3	1.26M
December 05, 2025	1,525	1,520.8	1,520.8	1,528	1,513.6	813,472
December 04, 2025	1,503.1	1,521	1,521	1,525.7	1,503.1	726,460
December 03, 2025	1,516.7	1,508	1,508	1,522.8	1,495.1	1.03M
December 02, 2025	1,520	1,516.6	1,516.6	1,531.5	1,513.2	1.76M
December 01, 2025	1,532	1,523.1	1,523.1	1,536.3	1,517.5	1.01M
November 28, 2025	1,525.2	1,531.3	1,531.3	1,535.8	1,520.6	991,036
November 27, 2025	1,523.8	1,525.2	1,525.2	1,531.5	1,520.1	810,393
November 26, 2025	1,505	1,523.8	1,523.8	1,525.5	1,505	1.09M
November 25, 2025	1,500.2	1,507.5	1,507.5	1,522.7	1,500.2	908,386
November 24, 2025	1,515	1,504	1,504	1,524.8	1,500	2.8M
November 21, 2025	1,521.1	1,511.8	1,511.8	1,527	1,507.7	1.13M
November 19, 2025	1,511.4	1,526.8	1,526.8	1,529.6	1,505.4	1.17M
November 18, 2025	1,530	1,514.5	1,514.5	1,535	1,512.1	747,877
November 17, 2025	1,537.5	1,535.6	1,535.6	1,538.4	1,526.5	912,322
November 14, 2025	1,526.9	1,532.1	1,532.1	1,534.4	1,522	810,712
November 13, 2025	1,520	1,525.8	1,525.8	1,534.9	1,515.4	1.22M
November 12, 2025	1,514.9	1,519.3	1,519.3	1,528.1	1,514.1	1.18M
November 11, 2025	1,511.3	1,514.9	1,514.9	1,517.5	1,506.1	850,772
November 10, 2025	1,510	1,511.5	1,511.5	1,516.7	1,503.9	1.14M
November 07, 2025	1,500	1,505.7	1,505.7	1,510	1,491.6	1.04M
November 06, 2025	1,510.8	1,501.5	1,501.5	1,512.9	1,498	1.6M
November 04, 2025	1,511.5	1,503	1,503	1,524	1,498.1	1.59M
November 03, 2025	1,502.9	1,511.5	1,511.5	1,514.9	1,490.3	1.51M
October 31, 2025	1,510.1	1,501.3	1,501.3	1,529.4	1,500	3.36M
October 30, 2025	1,587	1,540.1	1,540.1	1,593.3	1,504	4.05M
October 29, 2025	1,575	1,581.1	1,581.1	1,588	1,571.7	899,163
October 28, 2025	1,585.8	1,568.1	1,568.1	1,589.9	1,562.1	1.49M
October 27, 2025	1,585	1,584	1,584	1,593.8	1,575.2	1.21M
October 24, 2025	1,625.1	1,584.4	1,584.4	1,625.1	1,581.1	2.94M
October 23, 2025	1,665	1,645.1	1,645.1	1,673	1,638.1	2.15M
October 21, 2025	1,646.7	1,663.6	1,663.6	1,669	1,642.1	709,223
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

Cipla Limited (CIPLA.NS) NSE