CIPLA LIMITED (cipla)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1495.5 | 1496.5 | 1495.0 | 1496.5 | 7875 |
| 2025-07-08 15:28:00 | 1495.0 | 1496.5 | 1494.8 | 1495.7 | 11250 |
| 2025-07-08 15:27:00 | 1494.0 | 1494.8 | 1494.0 | 1494.6 | 6000 |
| 2025-07-08 15:26:00 | 1494.7 | 1495.0 | 1494.2 | 1494.5 | 12000 |
| 2025-07-08 15:25:00 | 1494.8 | 1495.1 | 1494.6 | 1494.7 | 6750 |
| 2025-07-08 15:24:00 | 1494.8 | 1495.2 | 1494.7 | 1495.0 | 10500 |
| 2025-07-08 15:23:00 | 1494.7 | 1494.9 | 1494.6 | 1494.8 | 7125 |
| 2025-07-08 15:22:00 | 1495.0 | 1495.0 | 1494.8 | 1494.9 | 3375 |
| 2025-07-08 15:21:00 | 1494.9 | 1495.0 | 1494.8 | 1494.8 | 3750 |
| 2025-07-08 15:20:00 | 1494.7 | 1494.9 | 1494.4 | 1494.9 | 11625 |
| 2025-07-08 15:19:00 | 1495.1 | 1495.2 | 1494.4 | 1494.4 | 4875 |
| 2025-07-08 15:18:00 | 1495.5 | 1496.4 | 1495.2 | 1495.2 | 13500 |
| 2025-07-08 15:17:00 | 1496.0 | 1496.5 | 1496.0 | 1496.5 | 7500 |
| 2025-07-08 15:16:00 | 1496.5 | 1496.5 | 1496.0 | 1496.4 | 13875 |
| 2025-07-08 15:15:00 | 1495.7 | 1496.4 | 1495.6 | 1496.4 | 16500 |
| 2025-07-08 15:14:00 | 1495.6 | 1495.6 | 1495.5 | 1495.5 | 7500 |
| 2025-07-08 15:13:00 | 1495.9 | 1496.0 | 1495.7 | 1495.7 | 3000 |
| 2025-07-08 15:12:00 | 1496.0 | 1496.1 | 1495.8 | 1495.9 | 6000 |
| 2025-07-08 15:11:00 | 1495.6 | 1496.0 | 1495.4 | 1496.0 | 5250 |
| 2025-07-08 15:10:00 | 1495.4 | 1495.7 | 1495.0 | 1495.7 | 6750 |
| 2025-07-08 15:09:00 | 1496.0 | 1496.3 | 1495.7 | 1495.7 | 6000 |
| 2025-07-08 15:08:00 | 1495.6 | 1496.0 | 1495.4 | 1496.0 | 4125 |
| 2025-07-08 15:07:00 | 1495.8 | 1496.0 | 1495.6 | 1495.6 | 3750 |
| 2025-07-08 15:06:00 | 1495.6 | 1496.0 | 1495.0 | 1495.5 | 7500 |
| 2025-07-08 15:05:00 | 1493.9 | 1495.5 | 1493.9 | 1495.1 | 7500 |
| 2025-07-08 15:04:00 | 1493.7 | 1493.7 | 1493.7 | 1493.7 | 750 |
| 2025-07-08 15:03:00 | 1494.1 | 1494.1 | 1494.1 | 1494.1 | 1125 |
| 2025-07-08 15:02:00 | 1494.0 | 1494.0 | 1493.6 | 1493.6 | 750 |
| 2025-07-08 15:01:00 | 1493.8 | 1494.0 | 1493.8 | 1494.0 | 1500 |
| 2025-07-08 15:00:00 | 1493.7 | 1494.3 | 1493.6 | 1494.2 | 4125 |
| 2025-07-08 14:59:00 | 1492.5 | 1493.3 | 1492.3 | 1493.0 | 7125 |
| 2025-07-08 14:58:00 | 1491.8 | 1492.4 | 1491.8 | 1492.3 | 5250 |
| 2025-07-08 14:57:00 | 1491.8 | 1492.1 | 1491.8 | 1491.8 | 1500 |
| 2025-07-08 14:56:00 | 1492.0 | 1492.5 | 1492.0 | 1492.5 | 3750 |
| 2025-07-08 14:55:00 | 1492.4 | 1492.5 | 1492.1 | 1492.4 | 2625 |
| 2025-07-08 14:54:00 | 1491.8 | 1492.6 | 1491.7 | 1492.5 | 3375 |
| 2025-07-08 14:53:00 | 1491.5 | 1492.0 | 1491.2 | 1491.7 | 1875 |
| 2025-07-08 14:52:00 | 1491.6 | 1491.9 | 1491.2 | 1491.9 | 2250 |
| 2025-07-08 14:51:00 | 1492.1 | 1492.3 | 1491.5 | 1491.9 | 1875 |
| 2025-07-08 14:50:00 | 1492.6 | 1492.6 | 1492.2 | 1492.2 | 1500 |
| 2025-07-08 14:49:00 | 1492.4 | 1493.0 | 1492.4 | 1493.0 | 4875 |
| 2025-07-08 14:48:00 | 1492.4 | 1492.9 | 1492.4 | 1492.7 | 1875 |
| 2025-07-08 14:47:00 | 1492.5 | 1492.5 | 1492.4 | 1492.4 | 750 |
| 2025-07-08 14:46:00 | 1492.6 | 1492.8 | 1492.6 | 1492.8 | 1125 |
| 2025-07-08 14:45:00 | 1492.4 | 1492.7 | 1492.3 | 1492.5 | 3375 |
| 2025-07-08 14:44:00 | 1492.1 | 1492.6 | 1491.6 | 1491.6 | 3000 |
| 2025-07-08 14:43:00 | 1492.0 | 1492.6 | 1491.8 | 1491.8 | 2250 |
| 2025-07-08 14:42:00 | 1492.4 | 1492.6 | 1492.4 | 1492.4 | 2625 |
| 2025-07-08 14:41:00 | 1492.6 | 1492.6 | 1492.0 | 1492.0 | 1875 |
| 2025-07-08 14:40:00 | 1491.6 | 1492.8 | 1491.6 | 1492.1 | 6000 |
| 2025-07-08 14:39:00 | 1491.8 | 1492.2 | 1491.8 | 1491.8 | 1125 |
| 2025-07-08 14:38:00 | 1491.2 | 1492.1 | 1491.2 | 1492.1 | 3750 |
| 2025-07-08 14:37:00 | 1490.9 | 1491.5 | 1490.9 | 1491.5 | 2250 |
| 2025-07-08 14:36:00 | 1491.1 | 1491.3 | 1491.0 | 1491.3 | 1875 |
| 2025-07-08 14:35:00 | 1491.7 | 1492.1 | 1491.7 | 1491.7 | 3750 |
| 2025-07-08 14:34:00 | 1491.0 | 1491.9 | 1491.0 | 1491.7 | 2625 |
| 2025-07-08 14:33:00 | 1492.0 | 1492.4 | 1491.6 | 1491.6 | 2625 |
| 2025-07-08 14:32:00 | 1492.2 | 1492.2 | 1492.2 | 1492.2 | 375 |
| 2025-07-08 14:31:00 | 1492.3 | 1492.3 | 1492.0 | 1492.0 | 1125 |
| 2025-07-08 14:30:00 | 1492.4 | 1492.4 | 1492.4 | 1492.4 | 375 |
| 2025-07-08 14:29:00 | 1492.0 | 1492.7 | 1492.0 | 1492.6 | 4125 |
| 2025-07-08 14:28:00 | 1491.7 | 1492.4 | 1491.6 | 1491.6 | 2625 |
| 2025-07-08 14:27:00 | 1490.6 | 1490.6 | 1490.3 | 1490.4 | 1875 |
| 2025-07-08 14:26:00 | 1491.5 | 1491.5 | 1491.1 | 1491.1 | 750 |
| 2025-07-08 14:25:00 | 1491.9 | 1492.7 | 1491.4 | 1491.4 | 2250 |
| 2025-07-08 14:24:00 | 1493.4 | 1493.4 | 1491.2 | 1491.2 | 4125 |
| 2025-07-08 14:23:00 | 1494.1 | 1494.1 | 1493.1 | 1493.1 | 750 |
| 2025-07-08 14:22:00 | 1495.0 | 1495.0 | 1495.0 | 1495.0 | 0 |
| 2025-07-08 14:21:00 | 1495.0 | 1495.0 | 1495.0 | 1495.0 | 375 |
| 2025-07-08 14:20:00 | 1495.4 | 1495.4 | 1495.4 | 1495.4 | 375 |
| 2025-07-08 14:19:00 | 1495.5 | 1495.5 | 1495.5 | 1495.5 | 0 |
| 2025-07-08 14:18:00 | 1494.7 | 1495.5 | 1494.5 | 1495.5 | 1875 |
| 2025-07-08 14:17:00 | 1495.7 | 1495.7 | 1495.7 | 1495.7 | 0 |
| 2025-07-08 14:16:00 | 1495.7 | 1496.6 | 1495.7 | 1495.7 | 1500 |
| 2025-07-08 14:15:00 | 1496.6 | 1496.6 | 1495.8 | 1495.8 | 1125 |
| 2025-07-08 14:14:00 | 1496.0 | 1496.0 | 1495.9 | 1496.0 | 1875 |
| 2025-07-08 14:13:00 | 1496.0 | 1496.0 | 1496.0 | 1496.0 | 1125 |
| 2025-07-08 14:12:00 | 1496.0 | 1496.0 | 1495.4 | 1495.4 | 1875 |
| 2025-07-08 14:11:00 | 1496.2 | 1496.7 | 1495.1 | 1495.1 | 1875 |
| 2025-07-08 14:10:00 | 1495.8 | 1496.2 | 1495.8 | 1495.9 | 2250 |
| 2025-07-08 14:09:00 | 1496.5 | 1496.5 | 1496.5 | 1496.5 | 375 |
| 2025-07-08 14:08:00 | 1496.1 | 1496.1 | 1496.1 | 1496.1 | 375 |
| 2025-07-08 14:07:00 | 1496.1 | 1496.1 | 1496.1 | 1496.1 | 375 |
| 2025-07-08 14:06:00 | 1496.2 | 1496.2 | 1496.2 | 1496.2 | 375 |
| 2025-07-08 14:05:00 | 1496.4 | 1497.0 | 1496.4 | 1497.0 | 750 |
| 2025-07-08 14:04:00 | 1496.4 | 1496.4 | 1496.4 | 1496.4 | 750 |
| 2025-07-08 14:03:00 | 1497.2 | 1497.2 | 1497.1 | 1497.2 | 3000 |
| 2025-07-08 14:02:00 | 1496.4 | 1497.1 | 1496.4 | 1497.1 | 2250 |
| 2025-07-08 14:01:00 | 1496.4 | 1497.2 | 1496.4 | 1496.6 | 2625 |
| 2025-07-08 14:00:00 | 1497.3 | 1497.3 | 1496.7 | 1496.7 | 750 |
| 2025-07-08 13:59:00 | 1497.3 | 1497.3 | 1497.3 | 1497.3 | 0 |
| 2025-07-08 13:58:00 | 1497.3 | 1497.3 | 1497.3 | 1497.3 | 0 |
| 2025-07-08 13:57:00 | 1497.3 | 1497.3 | 1497.3 | 1497.3 | 375 |
| 2025-07-08 13:56:00 | 1497.3 | 1497.3 | 1497.0 | 1497.0 | 2625 |
| 2025-07-08 13:55:00 | 1497.1 | 1497.3 | 1497.1 | 1497.3 | 1500 |
| 2025-07-08 13:54:00 | 1496.3 | 1496.3 | 1496.3 | 1496.3 | 375 |
| 2025-07-08 13:53:00 | 1497.0 | 1497.0 | 1497.0 | 1497.0 | 1500 |
| 2025-07-08 13:52:00 | 1497.1 | 1497.1 | 1496.3 | 1496.3 | 1125 |
| 2025-07-08 13:51:00 | 1496.6 | 1497.5 | 1496.5 | 1497.0 | 22125 |
| 2025-07-08 13:50:00 | 1496.7 | 1496.7 | 1496.7 | 1496.7 | 375 |