CIPLA LIMITED (cipla)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1458.2 | 1458.7 | 1457.2 | 1458.2 | 19175 |
| 2025-05-20 15:28:00 | 1459.7 | 1460.0 | 1458.0 | 1458.0 | 21450 |
| 2025-05-20 15:27:00 | 1459.3 | 1459.9 | 1458.8 | 1459.4 | 8775 |
| 2025-05-20 15:26:00 | 1459.3 | 1459.9 | 1458.6 | 1459.3 | 9750 |
| 2025-05-20 15:25:00 | 1458.2 | 1459.5 | 1457.8 | 1459.3 | 18850 |
| 2025-05-20 15:24:00 | 1459.5 | 1459.5 | 1457.6 | 1458.2 | 45175 |
| 2025-05-20 15:23:00 | 1459.5 | 1459.7 | 1459.5 | 1459.5 | 12675 |
| 2025-05-20 15:22:00 | 1459.7 | 1459.9 | 1459.2 | 1459.6 | 13650 |
| 2025-05-20 15:21:00 | 1458.5 | 1459.7 | 1458.4 | 1459.7 | 9750 |
| 2025-05-20 15:20:00 | 1458.6 | 1459.6 | 1458.3 | 1458.5 | 33150 |
| 2025-05-20 15:19:00 | 1458.8 | 1458.8 | 1458.6 | 1458.6 | 8125 |
| 2025-05-20 15:18:00 | 1460.1 | 1460.1 | 1458.8 | 1458.8 | 5525 |
| 2025-05-20 15:17:00 | 1459.7 | 1460.3 | 1459.1 | 1460.1 | 16575 |
| 2025-05-20 15:16:00 | 1460.4 | 1460.4 | 1459.4 | 1459.7 | 22425 |
| 2025-05-20 15:15:00 | 1460.5 | 1461.2 | 1460.2 | 1460.4 | 21125 |
| 2025-05-20 15:14:00 | 1460.6 | 1461.5 | 1460.2 | 1460.7 | 22750 |
| 2025-05-20 15:13:00 | 1460.7 | 1461.3 | 1460.1 | 1460.7 | 7800 |
| 2025-05-20 15:12:00 | 1459.8 | 1461.8 | 1459.8 | 1461.4 | 20800 |
| 2025-05-20 15:11:00 | 1460.3 | 1460.3 | 1459.8 | 1459.8 | 7800 |
| 2025-05-20 15:10:00 | 1459.7 | 1460.4 | 1459.6 | 1460.3 | 8125 |
| 2025-05-20 15:09:00 | 1459.5 | 1461.1 | 1459.4 | 1460.0 | 33150 |
| 2025-05-20 15:08:00 | 1459.9 | 1460.0 | 1459.1 | 1459.9 | 12350 |
| 2025-05-20 15:07:00 | 1459.9 | 1460.2 | 1459.6 | 1459.7 | 11700 |
| 2025-05-20 15:06:00 | 1460.3 | 1460.3 | 1459.5 | 1459.9 | 5525 |
| 2025-05-20 15:05:00 | 1460.4 | 1460.5 | 1459.3 | 1460.3 | 12025 |
| 2025-05-20 15:04:00 | 1462.1 | 1462.1 | 1460.1 | 1461.0 | 17875 |
| 2025-05-20 15:03:00 | 1461.9 | 1462.1 | 1461.9 | 1462.1 | 2925 |
| 2025-05-20 15:02:00 | 1462.1 | 1462.2 | 1461.5 | 1461.9 | 11375 |
| 2025-05-20 15:01:00 | 1459.5 | 1462.4 | 1459.5 | 1462.1 | 8125 |
| 2025-05-20 15:00:00 | 1460.3 | 1460.3 | 1459.5 | 1460.0 | 10725 |
| 2025-05-20 14:59:00 | 1459.1 | 1460.6 | 1459.1 | 1460.2 | 13000 |
| 2025-05-20 14:58:00 | 1460.0 | 1460.7 | 1459.0 | 1459.1 | 8125 |
| 2025-05-20 14:57:00 | 1460.1 | 1460.7 | 1459.4 | 1460.5 | 15600 |
| 2025-05-20 14:56:00 | 1460.9 | 1461.2 | 1460.4 | 1460.9 | 5525 |
| 2025-05-20 14:55:00 | 1460.6 | 1461.7 | 1460.6 | 1461.5 | 8450 |
| 2025-05-20 14:54:00 | 1461.2 | 1461.9 | 1460.9 | 1460.9 | 10075 |
| 2025-05-20 14:53:00 | 1462.2 | 1462.5 | 1461.1 | 1461.2 | 13000 |
| 2025-05-20 14:52:00 | 1462.8 | 1463.4 | 1462.4 | 1462.4 | 6500 |
| 2025-05-20 14:51:00 | 1463.0 | 1463.5 | 1462.7 | 1463.0 | 5200 |
| 2025-05-20 14:50:00 | 1463.0 | 1463.9 | 1462.7 | 1463.5 | 6175 |
| 2025-05-20 14:49:00 | 1462.5 | 1463.2 | 1462.0 | 1463.0 | 6500 |
| 2025-05-20 14:48:00 | 1463.3 | 1463.4 | 1462.5 | 1462.5 | 8125 |
| 2025-05-20 14:47:00 | 1462.1 | 1463.3 | 1462.1 | 1463.3 | 4225 |
| 2025-05-20 14:46:00 | 1460.2 | 1462.1 | 1460.2 | 1462.1 | 6500 |
| 2025-05-20 14:45:00 | 1460.3 | 1460.3 | 1460.2 | 1460.2 | 4875 |
| 2025-05-20 14:44:00 | 1459.0 | 1460.3 | 1458.5 | 1460.3 | 7800 |
| 2025-05-20 14:43:00 | 1458.5 | 1459.2 | 1458.5 | 1458.9 | 1625 |
| 2025-05-20 14:42:00 | 1458.3 | 1459.2 | 1458.3 | 1458.6 | 7150 |
| 2025-05-20 14:41:00 | 1459.5 | 1460.2 | 1458.5 | 1459.1 | 11050 |
| 2025-05-20 14:40:00 | 1460.5 | 1461.5 | 1459.8 | 1459.8 | 10400 |
| 2025-05-20 14:39:00 | 1460.1 | 1460.7 | 1460.0 | 1460.5 | 4875 |
| 2025-05-20 14:38:00 | 1461.8 | 1461.9 | 1460.0 | 1460.1 | 7475 |
| 2025-05-20 14:37:00 | 1461.4 | 1461.7 | 1460.9 | 1461.4 | 8450 |
| 2025-05-20 14:36:00 | 1461.1 | 1461.4 | 1460.8 | 1461.4 | 5200 |
| 2025-05-20 14:35:00 | 1461.9 | 1462.6 | 1461.4 | 1461.4 | 5200 |
| 2025-05-20 14:34:00 | 1461.3 | 1462.0 | 1461.1 | 1461.9 | 11375 |
| 2025-05-20 14:33:00 | 1462.1 | 1462.1 | 1461.3 | 1461.3 | 2925 |
| 2025-05-20 14:32:00 | 1461.2 | 1462.3 | 1461.2 | 1462.1 | 2925 |
| 2025-05-20 14:31:00 | 1461.1 | 1461.8 | 1460.7 | 1461.4 | 7475 |
| 2025-05-20 14:30:00 | 1463.1 | 1463.1 | 1461.3 | 1461.3 | 9750 |
| 2025-05-20 14:29:00 | 1462.9 | 1463.1 | 1462.5 | 1462.5 | 3575 |
| 2025-05-20 14:28:00 | 1461.7 | 1463.6 | 1461.7 | 1463.3 | 11700 |
| 2025-05-20 14:27:00 | 1462.6 | 1462.6 | 1461.9 | 1462.1 | 4550 |
| 2025-05-20 14:26:00 | 1462.9 | 1462.9 | 1461.2 | 1462.6 | 20475 |
| 2025-05-20 14:25:00 | 1463.9 | 1463.9 | 1462.9 | 1462.9 | 1950 |
| 2025-05-20 14:24:00 | 1463.9 | 1464.4 | 1463.6 | 1463.9 | 6175 |
| 2025-05-20 14:23:00 | 1463.0 | 1463.9 | 1463.0 | 1463.9 | 10725 |
| 2025-05-20 14:22:00 | 1464.0 | 1464.0 | 1463.5 | 1463.9 | 2600 |
| 2025-05-20 14:21:00 | 1464.4 | 1464.5 | 1464.0 | 1464.0 | 8775 |
| 2025-05-20 14:20:00 | 1465.1 | 1465.1 | 1464.1 | 1464.4 | 3575 |
| 2025-05-20 14:19:00 | 1466.2 | 1466.2 | 1465.1 | 1465.1 | 3575 |
| 2025-05-20 14:18:00 | 1466.0 | 1466.2 | 1466.0 | 1466.2 | 975 |
| 2025-05-20 14:17:00 | 1467.0 | 1467.1 | 1465.7 | 1466.0 | 9750 |
| 2025-05-20 14:16:00 | 1467.0 | 1467.5 | 1466.6 | 1466.6 | 1625 |
| 2025-05-20 14:15:00 | 1467.3 | 1467.3 | 1466.7 | 1467.0 | 6500 |
| 2025-05-20 14:14:00 | 1467.2 | 1468.3 | 1466.5 | 1467.3 | 3250 |
| 2025-05-20 14:13:00 | 1469.8 | 1469.8 | 1466.8 | 1467.2 | 9425 |
| 2025-05-20 14:12:00 | 1469.7 | 1469.8 | 1469.7 | 1469.8 | 975 |
| 2025-05-20 14:11:00 | 1469.3 | 1469.7 | 1468.7 | 1469.7 | 1625 |
| 2025-05-20 14:10:00 | 1469.0 | 1469.3 | 1469.0 | 1469.3 | 1950 |
| 2025-05-20 14:09:00 | 1469.1 | 1469.3 | 1468.3 | 1469.0 | 6175 |
| 2025-05-20 14:08:00 | 1469.5 | 1469.5 | 1468.5 | 1469.2 | 975 |
| 2025-05-20 14:07:00 | 1469.1 | 1469.5 | 1469.1 | 1469.5 | 1300 |
| 2025-05-20 14:06:00 | 1470.4 | 1470.4 | 1469.1 | 1469.1 | 3250 |
| 2025-05-20 14:05:00 | 1469.5 | 1470.4 | 1469.1 | 1470.4 | 4225 |
| 2025-05-20 14:04:00 | 1470.0 | 1470.0 | 1469.5 | 1469.5 | 1950 |
| 2025-05-20 14:03:00 | 1471.1 | 1471.1 | 1470.0 | 1470.0 | 4225 |
| 2025-05-20 14:02:00 | 1471.4 | 1471.4 | 1471.1 | 1471.1 | 3250 |
| 2025-05-20 14:01:00 | 1471.0 | 1471.4 | 1470.7 | 1471.4 | 3575 |
| 2025-05-20 14:00:00 | 1471.4 | 1471.4 | 1471.0 | 1471.0 | 650 |
| 2025-05-20 13:59:00 | 1471.2 | 1471.4 | 1471.2 | 1471.4 | 1950 |
| 2025-05-20 13:58:00 | 1471.4 | 1471.4 | 1471.0 | 1471.2 | 2275 |
| 2025-05-20 13:57:00 | 1471.5 | 1471.5 | 1471.3 | 1471.4 | 3575 |
| 2025-05-20 13:56:00 | 1471.5 | 1471.7 | 1471.5 | 1471.5 | 1300 |
| 2025-05-20 13:55:00 | 1471.8 | 1471.8 | 1471.2 | 1471.2 | 650 |
| 2025-05-20 13:54:00 | 1471.9 | 1472.0 | 1471.2 | 1471.8 | 1625 |
| 2025-05-20 13:53:00 | 1474.3 | 1474.3 | 1472.5 | 1472.5 | 1950 |
| 2025-05-20 13:52:00 | 1474.5 | 1474.5 | 1474.3 | 1474.3 | 650 |
| 2025-05-20 13:51:00 | 1474.9 | 1474.9 | 1474.5 | 1474.5 | 2600 |
| 2025-05-20 13:50:00 | 1474.7 | 1474.9 | 1474.7 | 1474.9 | 325 |