CIPLA LIMITED (cipla)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1520.2 | 1520.2 | 1480.4 | 1495.1 | 1079250 |
| 2025-07-07 05:30:00 | 1523.4 | 1525.5 | 1512.3 | 1518.1 | 891750 |
| 2025-07-04 05:30:00 | 1515.9 | 1529.0 | 1510.4 | 1521.4 | 1000500 |
| 2025-07-03 05:30:00 | 1508.8 | 1522.0 | 1504.9 | 1517.1 | 814125 |
| 2025-07-02 05:30:00 | 1524.2 | 1534.0 | 1502.5 | 1506.4 | 1293375 |
| 2025-07-01 05:30:00 | 1512.4 | 1525.0 | 1504.0 | 1523.2 | 959625 |
| 2025-06-30 05:30:00 | 1518.6 | 1524.5 | 1508.7 | 1511.6 | 1138875 |
| 2025-06-27 05:30:00 | 1504.8 | 1515.0 | 1498.2 | 1511.4 | 1153125 |
| 2025-06-26 05:30:00 | 1509.1 | 1523.4 | 1500.3 | 1511.6 | 2121275 |
| 2025-06-25 05:30:00 | 1517.2 | 1517.2 | 1499.8 | 1511.2 | 3964350 |
| 2025-06-24 05:30:00 | 1537.9 | 1537.9 | 1501.5 | 1505.4 | 5492825 |
| 2025-06-23 05:30:00 | 1498.2 | 1503.3 | 1481.7 | 1499.2 | 2571725 |
| 2025-06-20 05:30:00 | 1491.0 | 1508.8 | 1483.8 | 1500.3 | 1716975 |
| 2025-06-19 05:30:00 | 1498.6 | 1509.9 | 1484.1 | 1486.4 | 1081925 |
| 2025-06-18 05:30:00 | 1504.0 | 1516.0 | 1498.1 | 1501.2 | 789100 |
| 2025-06-17 05:30:00 | 1537.2 | 1537.2 | 1496.2 | 1503.8 | 1427075 |
| 2025-06-16 05:30:00 | 1502.8 | 1544.8 | 1502.8 | 1531.8 | 1877850 |
| 2025-06-13 05:30:00 | 1492.0 | 1512.3 | 1483.1 | 1507.2 | 918450 |
| 2025-06-12 05:30:00 | 1532.2 | 1544.1 | 1500.9 | 1508.4 | 2181400 |
| 2025-06-11 05:30:00 | 1517.7 | 1534.7 | 1516.5 | 1529.7 | 1587950 |
| 2025-06-10 05:30:00 | 1514.3 | 1519.8 | 1510.0 | 1513.5 | 889200 |
| 2025-06-09 05:30:00 | 1506.6 | 1514.0 | 1501.1 | 1509.5 | 862550 |
| 2025-06-06 05:30:00 | 1499.3 | 1509.4 | 1490.1 | 1508.1 | 966550 |
| 2025-06-05 05:30:00 | 1479.8 | 1507.2 | 1479.8 | 1496.9 | 1467050 |
| 2025-06-04 05:30:00 | 1465.6 | 1493.0 | 1465.6 | 1479.5 | 1011400 |
| 2025-06-03 05:30:00 | 1477.1 | 1483.9 | 1466.7 | 1478.2 | 784875 |
| 2025-06-02 05:30:00 | 1473.4 | 1479.4 | 1462.5 | 1476.1 | 853450 |
| 2025-05-30 05:30:00 | 1478.6 | 1496.4 | 1465.0 | 1474.2 | 2806700 |
| 2025-05-29 05:30:00 | 1469.6 | 1479.9 | 1462.8 | 1475.8 | 2332200 |
| 2025-05-28 05:30:00 | 1480.4 | 1480.8 | 1465.0 | 1469.1 | 2556775 |
| 2025-05-27 05:30:00 | 1477.2 | 1491.8 | 1475.4 | 1482.1 | 4087850 |
| 2025-05-26 05:30:00 | 1490.7 | 1493.2 | 1479.3 | 1485.3 | 3282175 |
| 2025-05-23 05:30:00 | 1467.0 | 1491.8 | 1462.0 | 1484.9 | 1481675 |
| 2025-05-22 05:30:00 | 1483.8 | 1489.7 | 1465.4 | 1472.4 | 1210625 |
| 2025-05-21 05:30:00 | 1460.1 | 1493.8 | 1457.3 | 1481.7 | 2564250 |
| 2025-05-20 05:30:00 | 1496.0 | 1500.3 | 1457.2 | 1459.7 | 2091700 |
| 2025-05-19 05:30:00 | 1500.1 | 1516.0 | 1493.7 | 1495.5 | 1342900 |
| 2025-05-16 05:30:00 | 1507.1 | 1516.0 | 1497.0 | 1505.2 | 935025 |
| 2025-05-15 05:30:00 | 1494.6 | 1518.3 | 1480.2 | 1507.2 | 2771600 |
| 2025-05-14 05:30:00 | 1494.0 | 1508.0 | 1476.2 | 1496.3 | 3432325 |
| 2025-05-13 05:30:00 | 1517.1 | 1546.2 | 1499.1 | 1524.8 | 6197425 |
| 2025-05-12 05:30:00 | 1465.0 | 1518.7 | 1464.0 | 1516.6 | 2076100 |
| 2025-05-09 05:30:00 | 1484.8 | 1487.9 | 1465.1 | 1484.1 | 1183325 |
| 2025-05-08 05:30:00 | 1512.5 | 1513.2 | 1482.3 | 1488.4 | 1842425 |
| 2025-05-07 05:30:00 | 1505.0 | 1524.0 | 1503.2 | 1515.6 | 797550 |
| 2025-05-06 05:30:00 | 1537.9 | 1538.0 | 1500.1 | 1515.8 | 2026700 |
| 2025-05-05 05:30:00 | 1540.0 | 1553.6 | 1533.2 | 1548.0 | 793975 |
| 2025-05-02 05:30:00 | 1550.1 | 1560.9 | 1520.2 | 1531.1 | 1625000 |
| 2025-04-30 05:30:00 | 1550.2 | 1574.9 | 1548.5 | 1557.6 | 1869725 |
| 2025-04-29 05:30:00 | 1560.1 | 1565.4 | 1535.1 | 1548.1 | 866125 |
| 2025-04-28 05:30:00 | 1531.2 | 1570.0 | 1531.2 | 1562.1 | 1133925 |
| 2025-04-25 05:30:00 | 1566.8 | 1575.0 | 1517.9 | 1530.4 | 1579825 |
| 2025-04-24 05:30:00 | 1532.1 | 1555.2 | 1521.7 | 1548.9 | 3223025 |
| 2025-04-23 05:30:00 | 1532.9 | 1533.0 | 1513.6 | 1530.0 | 3668275 |
| 2025-04-22 05:30:00 | 1512.9 | 1531.4 | 1500.2 | 1524.9 | 4219800 |
| 2025-04-21 05:30:00 | 1528.4 | 1528.4 | 1502.7 | 1512.3 | 3934125 |
| 2025-04-17 05:30:00 | 1496.0 | 1520.1 | 1494.6 | 1513.5 | 1837225 |
| 2025-04-16 05:30:00 | 1474.2 | 1499.0 | 1468.5 | 1495.2 | 1149200 |
| 2025-04-15 05:30:00 | 1470.0 | 1486.8 | 1465.7 | 1482.7 | 1725425 |
| 2025-04-11 05:30:00 | 1455.65 | 1490.35 | 1449.75 | 1463.8 | 3376750 |
| 2025-04-09 05:30:00 | 1429.85 | 1429.85 | 1396.2 | 1416.6 | 1725750 |
| 2025-04-08 05:30:00 | 1392.55 | 1437.25 | 1385.9 | 1434.2 | 2160275 |
| 2025-04-07 05:30:00 | 1353.7 | 1406.45 | 1350.25 | 1388.4 | 2131350 |
| 2025-04-04 05:30:00 | 1499.45 | 1499.45 | 1392.75 | 1416.6 | 4596150 |
| 2025-04-03 05:30:00 | 1490.0 | 1526.15 | 1484.15 | 1498.6 | 3744325 |
| 2025-04-02 05:30:00 | 1489.5 | 1489.5 | 1435.9 | 1460.05 | 1564225 |
| 2025-04-01 05:30:00 | 1448.65 | 1470.7 | 1436.45 | 1452.2 | 1587625 |
| 2025-03-28 05:30:00 | 1484.55 | 1485.6 | 1438.5 | 1446.35 | 2327325 |
| 2025-03-27 05:30:00 | 1488.25 | 1495.6 | 1475.8 | 1490.5 | 3483350 |
| 2025-03-26 05:30:00 | 1512.65 | 1512.65 | 1474.55 | 1477.95 | 3848325 |
| 2025-03-25 05:30:00 | 1530.15 | 1532.3 | 1509.45 | 1513.9 | 2886650 |
| 2025-03-24 05:30:00 | 1523.95 | 1536.65 | 1516.65 | 1524.3 | 3610750 |
| 2025-03-21 05:30:00 | 1510.85 | 1526.65 | 1510.85 | 1522.6 | 1844375 |
| 2025-03-20 05:30:00 | 1506.0 | 1518.45 | 1499.05 | 1513.15 | 1367600 |
| 2025-03-19 05:30:00 | 1509.8 | 1515.4 | 1500.15 | 1503.8 | 879450 |
| 2025-03-18 05:30:00 | 1505.05 | 1513.05 | 1499.25 | 1509.8 | 1133600 |
| 2025-03-17 05:30:00 | 1465.0 | 1500.5 | 1462.75 | 1495.3 | 1380925 |
| 2025-03-13 05:30:00 | 1457.0 | 1467.3 | 1449.4 | 1462.15 | 709150 |
| 2025-03-12 05:30:00 | 1452.6 | 1460.0 | 1442.8 | 1457.8 | 1055925 |
| 2025-03-11 05:30:00 | 1455.0 | 1464.75 | 1443.35 | 1451.5 | 1009775 |
| 2025-03-10 05:30:00 | 1445.8 | 1484.0 | 1445.8 | 1463.35 | 1178125 |
| 2025-03-07 05:30:00 | 1471.15 | 1471.15 | 1455.15 | 1463.65 | 1007175 |
| 2025-03-06 05:30:00 | 1435.35 | 1468.5 | 1425.9 | 1464.85 | 1734200 |
| 2025-03-05 05:30:00 | 1406.2 | 1436.05 | 1399.0 | 1427.65 | 1602250 |
| 2025-03-04 05:30:00 | 1415.0 | 1415.0 | 1396.0 | 1406.0 | 836225 |
| 2025-03-03 05:30:00 | 1405.5 | 1422.0 | 1403.75 | 1415.8 | 1178775 |
| 2025-02-28 05:30:00 | 1451.85 | 1451.85 | 1408.9 | 1415.2 | 2135575 |
| 2025-02-27 05:30:00 | 1465.2 | 1469.9 | 1442.6 | 1449.35 | 2783300 |
| 2025-02-25 05:30:00 | 1471.5 | 1482.25 | 1456.05 | 1460.9 | 3757650 |
| 2025-02-24 05:30:00 | 1463.25 | 1490.65 | 1461.25 | 1477.8 | 4170400 |
| 2025-02-21 05:30:00 | 1490.25 | 1506.65 | 1470.25 | 1476.45 | 3792750 |
| 2025-02-20 05:30:00 | 1463.2 | 1482.0 | 1463.2 | 1479.3 | 2110875 |
| 2025-02-19 05:30:00 | 1463.1 | 1473.55 | 1426.75 | 1464.3 | 2138175 |
| 2025-02-18 05:30:00 | 1483.55 | 1486.0 | 1467.45 | 1481.8 | 1240850 |
| 2025-02-17 05:30:00 | 1450.0 | 1485.15 | 1450.0 | 1479.65 | 1698775 |
| 2025-02-14 05:30:00 | 1480.0 | 1481.65 | 1439.4 | 1459.35 | 2193750 |
| 2025-02-13 05:30:00 | 1450.7 | 1494.55 | 1448.8 | 1477.35 | 2541825 |
| 2025-02-12 05:30:00 | 1453.0 | 1463.75 | 1437.05 | 1450.75 | 1237275 |
| 2025-02-11 05:30:00 | 1460.3 | 1470.0 | 1445.35 | 1454.65 | 1697475 |
| 2025-02-10 05:30:00 | 1478.0 | 1479.2 | 1435.25 | 1460.95 | 1345175 |