Skip to main content
Cipla Limited (BOM:500087)
India flag India · Delayed Price · Currency is INR
1,317.15
+22.40 (1.73%)
At close: Apr 27, 2026

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,320.151,320.151,299.051,317.151,317.151.73%51,128
Apr 24, 20261,304.901,304.901,254.751,294.751,294.75-0.85%125,661
Apr 23, 20261,240.701,308.601,228.801,305.851,305.855.74%323,979
Apr 22, 20261,230.001,240.851,221.951,235.001,235.000.17%1,065,756
Apr 21, 20261,230.001,236.651,223.151,232.901,232.900.33%70,374
Apr 20, 20261,247.451,247.451,226.301,228.901,228.90-0.76%31,346
Apr 17, 20261,230.751,244.801,224.451,238.301,238.300.61%361,921
Apr 16, 20261,234.901,235.101,223.001,230.751,230.750.33%19,498
Apr 15, 20261,213.151,228.701,213.151,226.651,226.651.27%37,995
Apr 13, 20261,221.051,221.051,203.301,211.301,211.30-1.49%101,465
Apr 10, 20261,233.501,239.401,221.551,229.601,229.600.44%22,625
Apr 9, 20261,217.801,231.501,212.001,224.251,224.250.70%46,288
Apr 8, 20261,239.901,239.901,204.501,215.801,215.801.13%131,964
Apr 7, 20261,197.551,210.501,185.951,202.251,202.250.10%50,487
Apr 6, 20261,192.951,205.701,170.001,201.101,201.100.65%79,617
Apr 2, 20261,193.101,196.801,165.551,193.401,193.40-0.21%101,795
Apr 1, 20261,249.101,252.751,194.001,195.901,195.90-2.22%395,807
Mar 30, 20261,217.601,234.751,215.651,223.051,223.05-1.58%81,990
Mar 27, 20261,237.351,249.101,227.851,242.651,242.65-0.10%37,480
Mar 25, 20261,228.451,252.801,219.001,243.901,243.902.02%158,678
Mar 24, 20261,234.001,239.801,217.001,219.301,219.30-0.28%353,579
Mar 23, 20261,255.951,255.951,216.051,222.701,222.70-2.64%64,798
Mar 20, 20261,248.651,264.001,248.651,255.851,255.851.39%27,527
Mar 19, 20261,258.151,263.601,235.801,238.651,238.65-2.33%38,385
Mar 18, 20261,298.951,298.951,265.001,268.201,268.20-1.03%46,988
Mar 17, 20261,311.251,311.251,275.651,281.451,281.45-1.34%23,617
Mar 16, 20261,310.901,326.701,291.801,298.801,298.80-1.16%19,316
Mar 13, 20261,319.151,327.851,301.101,314.101,314.10-0.84%37,388
Mar 12, 20261,323.051,341.001,318.701,325.251,325.25-0.35%160,039
Mar 11, 20261,343.851,343.851,319.501,329.901,329.90-0.24%17,867
Mar 10, 20261,322.001,340.001,317.001,333.101,333.100.60%36,972
Mar 9, 20261,311.951,330.301,292.801,325.151,325.150.26%44,942
Mar 6, 20261,325.901,332.551,315.951,321.751,321.75-0.32%12,066
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