CIPLA LIMITED (cipla)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1530.5 | 1530.5 | 1528.0 | 1528.8 | 11050 |
| 2025-04-25 15:28:00 | 1530.0 | 1530.6 | 1529.8 | 1530.0 | 6175 |
| 2025-04-25 15:27:00 | 1530.1 | 1530.1 | 1529.2 | 1529.9 | 7475 |
| 2025-04-25 15:26:00 | 1530.3 | 1530.3 | 1529.4 | 1530.1 | 14950 |
| 2025-04-25 15:25:00 | 1530.0 | 1530.3 | 1530.0 | 1530.3 | 5525 |
| 2025-04-25 15:24:00 | 1529.9 | 1529.9 | 1529.9 | 1529.9 | 6500 |
| 2025-04-25 15:23:00 | 1529.5 | 1529.9 | 1529.0 | 1529.9 | 8125 |
| 2025-04-25 15:22:00 | 1528.7 | 1529.8 | 1528.7 | 1529.5 | 5850 |
| 2025-04-25 15:21:00 | 1530.1 | 1530.6 | 1528.7 | 1528.7 | 13975 |
| 2025-04-25 15:20:00 | 1531.2 | 1531.2 | 1530.1 | 1530.1 | 4550 |
| 2025-04-25 15:19:00 | 1532.3 | 1532.3 | 1531.7 | 1531.7 | 3250 |
| 2025-04-25 15:18:00 | 1531.6 | 1532.3 | 1531.6 | 1532.3 | 1300 |
| 2025-04-25 15:17:00 | 1531.4 | 1531.6 | 1530.5 | 1531.6 | 4875 |
| 2025-04-25 15:16:00 | 1531.2 | 1531.7 | 1531.2 | 1531.4 | 6500 |
| 2025-04-25 15:15:00 | 1530.9 | 1531.5 | 1530.5 | 1531.2 | 4875 |
| 2025-04-25 15:14:00 | 1530.5 | 1530.9 | 1530.5 | 1530.9 | 6825 |
| 2025-04-25 15:13:00 | 1530.6 | 1530.6 | 1530.5 | 1530.6 | 1300 |
| 2025-04-25 15:12:00 | 1531.5 | 1531.5 | 1530.6 | 1530.6 | 3575 |
| 2025-04-25 15:11:00 | 1531.1 | 1531.6 | 1531.0 | 1531.1 | 3575 |
| 2025-04-25 15:10:00 | 1531.5 | 1531.5 | 1530.7 | 1531.4 | 12675 |
| 2025-04-25 15:09:00 | 1530.7 | 1531.1 | 1530.5 | 1530.8 | 325 |
| 2025-04-25 15:08:00 | 1530.0 | 1530.7 | 1529.9 | 1530.7 | 2600 |
| 2025-04-25 15:07:00 | 1530.9 | 1530.9 | 1529.5 | 1529.6 | 5850 |
| 2025-04-25 15:06:00 | 1532.0 | 1532.0 | 1530.2 | 1530.9 | 2275 |
| 2025-04-25 15:05:00 | 1530.9 | 1532.3 | 1530.9 | 1532.0 | 4550 |
| 2025-04-25 15:04:00 | 1531.5 | 1531.5 | 1530.5 | 1530.9 | 7800 |
| 2025-04-25 15:03:00 | 1531.0 | 1531.2 | 1531.0 | 1531.2 | 1300 |
| 2025-04-25 15:02:00 | 1530.5 | 1531.0 | 1530.5 | 1531.0 | 1625 |
| 2025-04-25 15:01:00 | 1531.0 | 1531.0 | 1530.0 | 1530.5 | 5850 |
| 2025-04-25 15:00:00 | 1531.9 | 1532.0 | 1530.8 | 1530.8 | 12025 |
| 2025-04-25 14:59:00 | 1532.3 | 1532.3 | 1531.9 | 1531.9 | 5525 |
| 2025-04-25 14:58:00 | 1531.6 | 1532.3 | 1531.6 | 1532.3 | 650 |
| 2025-04-25 14:57:00 | 1532.0 | 1532.4 | 1531.6 | 1531.6 | 3900 |
| 2025-04-25 14:56:00 | 1533.0 | 1533.0 | 1532.0 | 1532.0 | 2925 |
| 2025-04-25 14:55:00 | 1532.9 | 1533.0 | 1531.6 | 1533.0 | 2925 |
| 2025-04-25 14:54:00 | 1532.7 | 1532.9 | 1532.2 | 1532.9 | 2600 |
| 2025-04-25 14:53:00 | 1531.3 | 1532.9 | 1531.3 | 1532.4 | 2925 |
| 2025-04-25 14:52:00 | 1530.9 | 1531.2 | 1530.9 | 1531.2 | 1950 |
| 2025-04-25 14:51:00 | 1530.4 | 1531.4 | 1530.3 | 1530.9 | 3250 |
| 2025-04-25 14:50:00 | 1532.0 | 1533.0 | 1530.7 | 1531.3 | 3900 |
| 2025-04-25 14:49:00 | 1530.1 | 1531.4 | 1530.1 | 1531.4 | 1625 |
| 2025-04-25 14:48:00 | 1530.2 | 1530.3 | 1529.2 | 1530.1 | 2925 |
| 2025-04-25 14:47:00 | 1529.7 | 1530.2 | 1529.7 | 1530.2 | 1300 |
| 2025-04-25 14:46:00 | 1531.9 | 1531.9 | 1530.0 | 1530.7 | 5525 |
| 2025-04-25 14:45:00 | 1531.8 | 1532.6 | 1531.8 | 1531.9 | 975 |
| 2025-04-25 14:44:00 | 1532.0 | 1532.7 | 1531.8 | 1531.8 | 1950 |
| 2025-04-25 14:43:00 | 1532.8 | 1532.8 | 1531.5 | 1531.8 | 1950 |
| 2025-04-25 14:42:00 | 1531.8 | 1532.9 | 1531.8 | 1532.8 | 3250 |
| 2025-04-25 14:41:00 | 1532.1 | 1532.1 | 1531.5 | 1531.8 | 1625 |
| 2025-04-25 14:40:00 | 1531.2 | 1531.8 | 1530.7 | 1531.5 | 2275 |
| 2025-04-25 14:39:00 | 1531.0 | 1532.2 | 1531.0 | 1531.7 | 2925 |
| 2025-04-25 14:38:00 | 1530.8 | 1531.8 | 1530.4 | 1530.4 | 2275 |
| 2025-04-25 14:37:00 | 1529.6 | 1530.8 | 1529.6 | 1530.8 | 1625 |
| 2025-04-25 14:36:00 | 1530.6 | 1530.6 | 1529.6 | 1529.6 | 3250 |
| 2025-04-25 14:35:00 | 1530.3 | 1530.7 | 1530.3 | 1530.6 | 3575 |
| 2025-04-25 14:34:00 | 1530.5 | 1531.0 | 1530.1 | 1530.5 | 2275 |
| 2025-04-25 14:33:00 | 1530.0 | 1530.5 | 1528.5 | 1530.5 | 5850 |
| 2025-04-25 14:32:00 | 1532.0 | 1532.0 | 1529.7 | 1530.0 | 2275 |
| 2025-04-25 14:31:00 | 1532.2 | 1532.6 | 1531.6 | 1531.6 | 2600 |
| 2025-04-25 14:30:00 | 1532.0 | 1532.9 | 1531.9 | 1532.2 | 2600 |
| 2025-04-25 14:29:00 | 1532.4 | 1532.4 | 1530.6 | 1532.0 | 15925 |
| 2025-04-25 14:28:00 | 1533.3 | 1533.3 | 1532.4 | 1532.4 | 975 |
| 2025-04-25 14:27:00 | 1532.7 | 1533.7 | 1532.7 | 1533.3 | 3900 |
| 2025-04-25 14:26:00 | 1533.5 | 1533.5 | 1533.2 | 1533.2 | 1300 |
| 2025-04-25 14:25:00 | 1534.0 | 1534.0 | 1533.0 | 1533.5 | 1300 |
| 2025-04-25 14:24:00 | 1533.3 | 1534.0 | 1533.2 | 1534.0 | 975 |
| 2025-04-25 14:23:00 | 1533.0 | 1533.7 | 1533.0 | 1533.3 | 1300 |
| 2025-04-25 14:22:00 | 1533.9 | 1533.9 | 1533.5 | 1533.8 | 2275 |
| 2025-04-25 14:21:00 | 1533.9 | 1533.9 | 1533.9 | 1533.9 | 650 |
| 2025-04-25 14:20:00 | 1533.7 | 1533.9 | 1532.8 | 1533.9 | 650 |
| 2025-04-25 14:19:00 | 1534.3 | 1534.3 | 1533.7 | 1533.7 | 1625 |
| 2025-04-25 14:18:00 | 1534.9 | 1534.9 | 1534.0 | 1534.3 | 1625 |
| 2025-04-25 14:17:00 | 1535.0 | 1535.0 | 1533.7 | 1534.9 | 2275 |
| 2025-04-25 14:16:00 | 1532.1 | 1535.6 | 1532.1 | 1535.6 | 2600 |
| 2025-04-25 14:15:00 | 1531.3 | 1532.1 | 1531.3 | 1532.1 | 650 |
| 2025-04-25 14:14:00 | 1531.0 | 1532.2 | 1531.0 | 1531.2 | 3250 |
| 2025-04-25 14:13:00 | 1530.0 | 1531.0 | 1530.0 | 1531.0 | 2600 |
| 2025-04-25 14:12:00 | 1532.7 | 1532.7 | 1529.0 | 1530.0 | 6825 |
| 2025-04-25 14:11:00 | 1533.1 | 1533.5 | 1532.6 | 1533.0 | 2275 |
| 2025-04-25 14:10:00 | 1533.0 | 1533.0 | 1532.0 | 1532.6 | 6825 |
| 2025-04-25 14:09:00 | 1534.7 | 1534.7 | 1532.5 | 1532.5 | 4225 |
| 2025-04-25 14:08:00 | 1535.3 | 1535.3 | 1534.7 | 1534.7 | 650 |
| 2025-04-25 14:07:00 | 1536.9 | 1536.9 | 1535.1 | 1535.3 | 1625 |
| 2025-04-25 14:06:00 | 1537.2 | 1537.2 | 1536.3 | 1536.3 | 1300 |
| 2025-04-25 14:05:00 | 1536.7 | 1537.2 | 1536.7 | 1537.2 | 1950 |
| 2025-04-25 14:04:00 | 1537.3 | 1537.3 | 1536.2 | 1536.2 | 325 |
| 2025-04-25 14:03:00 | 1538.3 | 1538.3 | 1537.3 | 1537.3 | 1950 |
| 2025-04-25 14:02:00 | 1537.1 | 1538.3 | 1537.1 | 1538.3 | 325 |
| 2025-04-25 14:01:00 | 1537.5 | 1537.5 | 1537.1 | 1537.1 | 1950 |
| 2025-04-25 14:00:00 | 1538.0 | 1538.5 | 1537.4 | 1537.4 | 1625 |
| 2025-04-25 13:59:00 | 1537.6 | 1538.0 | 1537.5 | 1538.0 | 975 |
| 2025-04-25 13:58:00 | 1538.0 | 1538.3 | 1538.0 | 1538.3 | 325 |
| 2025-04-25 13:57:00 | 1537.4 | 1538.8 | 1537.4 | 1538.0 | 3900 |
| 2025-04-25 13:56:00 | 1536.0 | 1536.6 | 1536.0 | 1536.6 | 650 |
| 2025-04-25 13:55:00 | 1536.9 | 1536.9 | 1536.0 | 1536.0 | 975 |
| 2025-04-25 13:54:00 | 1536.3 | 1536.9 | 1536.3 | 1536.9 | 1950 |
| 2025-04-25 13:53:00 | 1535.9 | 1536.3 | 1535.8 | 1535.8 | 975 |
| 2025-04-25 13:52:00 | 1535.8 | 1535.9 | 1535.8 | 1535.9 | 325 |
| 2025-04-25 13:51:00 | 1537.9 | 1537.9 | 1535.8 | 1535.8 | 1300 |
| 2025-04-25 13:50:00 | 1535.8 | 1537.9 | 1535.8 | 1537.9 | 3250 |