Skip to main content
Cipla Limited (BOM:500087)
India flag India · Delayed Price · Currency is INR
1,321.75
-4.25 (-0.32%)
At close: Mar 6, 2026

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,311.051,332.551,311.051,326.001,326.001.02%32,147
Mar 4, 20261,351.951,352.001,310.851,312.651,312.65-2.90%126,785
Mar 2, 20261,301.001,354.151,301.001,351.851,351.850.31%28,979
Feb 27, 20261,350.051,350.801,340.001,347.651,347.65-0.75%113,222
Feb 26, 20261,350.051,365.251,345.001,357.801,357.800.90%91,567
Feb 25, 20261,326.301,348.801,326.301,345.701,345.701.46%13,465
Feb 24, 20261,328.851,338.601,316.201,326.301,326.300.02%27,295
Feb 23, 20261,340.751,340.751,308.951,326.101,326.10-1.14%174,255
Feb 20, 20261,341.051,342.951,324.101,341.451,341.450.93%434,916
Feb 19, 20261,348.051,357.451,324.151,329.051,329.05-1.49%15,463
Feb 18, 20261,354.751,354.751,338.001,349.101,349.100.43%29,606
Feb 17, 20261,356.001,356.001,340.001,343.351,343.35-0.92%49,147
Feb 16, 20261,333.851,357.901,329.451,355.801,355.801.87%22,930
Feb 13, 20261,326.051,335.101,315.901,330.851,330.850.10%19,472
Feb 12, 20261,340.801,349.901,322.551,329.551,329.55-1.50%30,263
Feb 11, 20261,348.201,352.001,335.001,349.751,349.750.57%40,891
Feb 10, 20261,353.401,358.351,337.051,342.101,342.10-0.03%26,025
Feb 9, 20261,339.901,352.001,328.001,342.451,342.450.88%137,784
Feb 6, 20261,329.651,333.551,316.901,330.801,330.80-0.14%74,654
Feb 5, 20261,335.551,335.901,320.751,332.701,332.700.54%26,325
Feb 4, 20261,324.001,335.001,318.001,325.551,325.550.23%84,702
Feb 3, 20261,376.151,382.101,320.001,322.451,322.450.82%116,111
Feb 2, 20261,329.201,329.901,293.551,311.751,311.75-1.06%81,497
Feb 1, 20261,348.501,348.501,309.001,325.851,325.850.14%80,402
Jan 30, 20261,320.101,329.151,315.151,323.951,323.950.27%15,681
Jan 29, 20261,329.751,329.751,307.051,320.351,320.35-0.59%20,512
Jan 28, 20261,315.001,333.701,310.801,328.251,328.251.17%25,949
Jan 27, 20261,304.801,323.251,283.001,312.851,312.85-0.15%378,006
Jan 23, 20261,367.251,385.951,303.801,314.851,314.85-4.13%532,203
Jan 22, 20261,370.901,384.401,366.651,371.551,371.550.15%83,110
Jan 21, 20261,378.001,398.801,363.001,369.551,369.55-0.60%39,230
Jan 20, 20261,392.151,396.301,375.601,377.851,377.85-0.96%138,315
Jan 19, 20261,391.301,397.901,372.101,391.201,391.20-0.48%59,049
Jan 16, 20261,397.251,409.801,367.801,397.951,397.95-2.55%187,338
Jan 14, 20261,454.051,454.051,426.201,434.601,434.60-0.90%114,983
Jan 13, 20261,455.251,467.401,437.501,447.601,447.60-1.26%661,773
Jan 12, 20261,462.451,468.001,444.851,466.051,466.05-0.01%94,943
Jan 9, 20261,464.951,468.401,456.101,466.151,466.150.38%251,355
Jan 8, 20261,469.451,469.451,458.001,460.601,460.60-0.46%811,768
Jan 7, 20261,530.201,530.201,455.001,467.301,467.30-4.12%363,724
Jan 6, 20261,519.301,539.251,519.301,530.351,530.350.73%21,310
Jan 5, 20261,511.101,525.001,507.901,519.301,519.300.55%19,160
Jan 2, 20261,509.551,518.001,499.001,510.951,510.950.72%35,406
Jan 1, 20261,507.351,511.301,498.851,500.101,500.10-0.71%7,221
Dec 31, 20251,499.701,513.851,490.651,510.901,510.901.31%9,960
Dec 30, 20251,495.001,496.251,476.601,491.401,491.40-0.20%75,225
Dec 29, 20251,514.601,514.601,492.601,494.401,494.40-0.71%14,151
Dec 26, 20251,496.351,510.001,494.601,505.051,505.050.58%39,955
Dec 24, 20251,502.001,507.751,490.501,496.351,496.35-0.27%1,252,580
Dec 23, 20251,516.401,521.001,498.701,500.401,500.40-0.80%15,841
Dec 22, 20251,516.951,523.701,508.251,512.501,512.50-0.30%78,440
Dec 19, 20251,496.001,520.001,496.001,517.001,517.001.19%22,763
Dec 18, 20251,492.101,511.001,492.101,499.101,499.100.14%204,162
Dec 17, 20251,493.101,503.151,491.001,496.951,496.95-0.20%14,202
Dec 16, 20251,501.901,507.701,496.051,500.001,500.00-0.48%13,569
Dec 15, 20251,514.351,515.001,498.351,507.251,507.25-0.66%22,157
Dec 12, 20251,520.001,523.051,511.051,517.201,517.200.34%11,944
Dec 11, 20251,500.651,513.401,492.801,512.101,512.101.54%16,806
Dec 10, 20251,491.051,505.001,485.001,489.151,489.15-0.10%16,354
Dec 9, 20251,497.501,502.001,487.001,490.701,490.70-0.45%23,472
Dec 8, 20251,515.001,517.501,495.001,497.451,497.45-1.52%13,965
Dec 5, 20251,523.351,527.001,513.751,520.551,520.55-0.04%19,911
Dec 4, 20251,502.401,526.001,502.401,521.201,521.200.87%82,472
Dec 3, 20251,516.651,522.151,495.951,508.101,508.10-0.56%25,061
Dec 2, 20251,516.051,531.001,513.451,516.651,516.65-0.47%31,331
Dec 1, 20251,532.001,536.201,518.001,523.801,523.80-0.47%36,578
Nov 28, 20251,530.151,535.801,520.051,530.951,530.950.42%19,937
Nov 27, 20251,521.451,530.401,520.701,524.551,524.550.07%7,266
Nov 26, 20251,505.451,525.801,505.451,523.451,523.451.09%15,151
Nov 25, 20251,498.251,522.151,498.251,507.051,507.050.21%17,681
Nov 24, 20251,512.751,524.301,499.751,503.901,503.90-0.49%36,758
Nov 21, 20251,527.301,527.301,508.501,511.351,511.35-1.15%38,995
Nov 20, 20251,525.151,534.001,519.101,528.951,528.950.17%161,158
Nov 19, 20251,512.001,529.251,505.101,526.351,526.350.77%23,360
Nov 18, 20251,535.951,535.951,512.001,514.651,514.65-1.41%25,355
Nov 17, 20251,539.251,539.251,526.951,536.251,536.250.30%52,745
Nov 14, 20251,525.201,534.601,523.001,531.651,531.650.38%30,581
Nov 13, 20251,519.901,534.751,515.501,525.801,525.800.39%41,124
Nov 12, 20251,507.601,528.001,507.601,519.901,519.900.34%123,028
Nov 11, 20251,515.901,517.451,505.701,514.801,514.800.07%89,852
Nov 10, 20251,508.101,516.001,504.901,513.751,513.750.62%40,527
Nov 7, 20251,500.001,510.001,492.151,504.451,504.450.29%74,135
Nov 6, 20251,506.501,513.001,497.701,500.051,500.05-0.23%603,842
Nov 4, 20251,517.801,524.001,498.201,503.551,503.55-0.53%204,051
Nov 3, 20251,501.651,515.001,490.301,511.601,511.600.66%605,272
Oct 31, 20251,511.001,529.901,500.051,501.651,501.65-2.52%98,671
Oct 30, 20251,598.701,598.701,505.001,540.501,540.50-2.55%148,226
Oct 29, 20251,578.001,587.901,572.001,580.751,580.750.69%53,857
Oct 28, 20251,585.001,587.301,562.401,569.851,569.85-0.89%12,262
Oct 27, 20251,585.001,592.701,575.901,583.951,583.950.01%20,473
Oct 24, 20251,639.951,639.951,581.451,583.751,583.75-3.74%156,785
Oct 23, 20251,665.351,672.201,637.501,645.251,645.25-1.12%62,844
Oct 21, 20251,642.701,668.901,642.401,663.851,663.851.50%84,202
Oct 20, 20251,585.001,647.001,578.401,639.301,639.303.90%156,706
Oct 17, 20251,542.651,582.601,542.651,577.801,577.800.58%25,758
Oct 16, 20251,565.451,572.201,555.851,568.651,568.650.69%31,348
Oct 15, 20251,531.701,564.851,531.701,557.901,557.900.31%17,770
Oct 14, 20251,554.201,565.001,536.951,553.101,553.10-0.69%20,149
Oct 13, 20251,561.501,567.151,550.201,563.901,563.900.15%95,341
Oct 10, 20251,514.001,568.951,508.001,561.551,561.553.24%61,002