Skip to main content
Cipla Limited (NSE:CIPLA)
India flag India · Delayed Price · Currency is INR
1,520.80
-0.20 (-0.01%)
At close: Dec 5, 2025

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,525.001,528.001,513.601,520.801,520.80-0.01%813,485
Dec 4, 20251,503.101,525.701,503.101,521.001,521.000.86%726,473
Dec 3, 20251,516.701,522.801,495.101,508.001,508.00-0.57%1,034,323
Dec 2, 20251,520.001,531.501,513.201,516.601,516.60-0.43%1,760,512
Dec 1, 20251,532.001,536.301,517.501,523.101,523.10-0.54%1,010,599
Nov 28, 20251,525.201,535.801,520.601,531.301,531.300.40%991,042
Nov 27, 20251,523.801,531.501,520.101,525.201,525.200.09%810,411
Nov 26, 20251,505.001,525.501,505.001,523.801,523.801.08%1,087,736
Nov 25, 20251,500.201,522.701,500.201,507.501,507.500.23%908,386
Nov 24, 20251,515.001,524.801,500.001,504.001,504.00-0.52%2,801,854
Nov 21, 20251,521.101,527.001,507.701,511.801,511.80-1.14%1,126,820
Nov 20, 20251,526.901,534.801,519.401,529.201,529.200.16%896,750
Nov 19, 20251,511.401,529.601,505.401,526.801,526.800.81%1,171,078
Nov 18, 20251,530.001,535.001,512.101,514.501,514.50-1.37%747,913
Nov 17, 20251,537.501,538.401,526.501,535.601,535.600.23%912,322
Nov 14, 20251,526.901,534.401,522.001,532.101,532.100.41%810,970
Nov 13, 20251,520.001,534.901,515.401,525.801,525.800.43%1,217,362
Nov 12, 20251,514.901,528.101,514.101,519.301,519.300.29%1,179,131
Nov 11, 20251,511.301,517.501,506.101,514.901,514.900.22%850,772
Nov 10, 20251,510.001,516.701,503.901,511.501,511.500.39%1,143,959
Nov 7, 20251,500.001,510.001,491.601,505.701,505.700.28%1,037,508
Nov 6, 20251,510.801,512.901,498.001,501.501,501.50-0.12%1,596,245
Nov 4, 20251,511.501,524.001,498.101,503.301,503.30-0.54%1,590,643
Nov 3, 20251,502.901,514.901,490.301,511.501,511.500.68%1,505,905
Oct 31, 20251,510.101,529.401,500.001,501.301,501.30-2.52%3,365,093
Oct 30, 20251,587.001,593.301,504.001,540.101,540.10-2.59%4,053,965
Oct 29, 20251,575.001,588.001,571.701,581.101,581.100.83%898,965
Oct 28, 20251,585.801,589.901,562.101,568.101,568.10-1.00%1,489,133
Oct 27, 20251,585.001,593.801,575.201,584.001,584.00-0.03%1,213,749
Oct 24, 20251,625.101,625.101,581.101,584.401,584.40-3.69%2,941,997
Oct 23, 20251,665.001,673.001,638.101,645.101,645.10-1.11%2,150,725
Oct 21, 20251,646.701,669.001,642.101,663.601,663.601.49%709,223
Oct 20, 20251,590.001,647.001,577.901,639.101,639.103.90%3,372,906
Oct 17, 20251,565.301,582.101,558.401,577.601,577.600.52%1,222,051
Oct 16, 20251,559.001,572.001,555.101,569.401,569.400.69%989,785
Oct 15, 20251,550.001,564.801,546.001,558.701,558.700.41%1,638,237
Oct 14, 20251,563.001,566.101,537.101,552.301,552.30-0.72%1,056,222
Oct 13, 20251,559.001,566.901,550.101,563.601,563.600.12%671,620
Oct 10, 20251,513.001,569.001,506.901,561.801,561.803.22%1,495,524
Oct 9, 20251,510.001,516.701,499.301,513.101,513.101.24%878,167
Oct 8, 20251,512.001,519.301,490.801,494.601,494.60-1.24%1,068,066
Oct 7, 20251,514.901,522.001,506.201,513.301,513.300.01%834,623
Oct 6, 20251,511.001,520.001,497.801,513.101,513.10-0.30%772,031
Oct 3, 20251,522.001,537.801,509.501,517.701,517.700.31%1,070,489
Oct 1, 20251,505.001,517.401,498.401,513.001,513.000.65%1,000,285
Sep 30, 20251,488.101,506.601,488.101,503.301,503.301.03%1,040,806
Sep 29, 20251,506.901,527.301,485.301,488.001,488.00-0.76%1,778,220
Sep 26, 20251,495.601,504.901,475.201,499.401,499.40-0.68%2,653,841
Sep 25, 20251,538.001,544.801,505.401,509.701,509.70-1.84%2,502,680
Sep 24, 20251,527.001,542.501,520.301,538.001,538.000.71%943,785
Sep 23, 20251,542.201,550.701,517.501,527.101,527.10-0.98%1,487,350
Sep 22, 20251,575.001,583.201,540.001,542.201,542.20-2.13%1,257,495
Sep 19, 20251,581.001,584.901,557.501,575.801,575.80-0.15%1,464,121
Sep 18, 20251,560.001,580.001,556.401,578.201,578.201.19%874,860
Sep 17, 20251,556.001,562.501,549.101,559.601,559.600.04%785,651
Sep 16, 20251,556.001,560.201,550.001,559.001,559.000.69%471,395
Sep 15, 20251,568.001,579.801,546.101,548.301,548.30-1.67%758,979
Sep 12, 20251,562.101,578.301,562.101,574.601,574.600.88%785,508
Sep 11, 20251,563.501,570.501,554.101,560.801,560.80-0.19%732,911
Sep 10, 20251,555.001,571.001,553.901,563.801,563.800.79%718,311
Sep 9, 20251,541.201,555.201,533.101,551.601,551.600.67%788,242
Sep 8, 20251,554.501,564.901,538.901,541.201,541.20-0.79%588,546
Sep 5, 20251,577.801,585.601,550.001,553.401,553.40-1.55%701,865
Sep 4, 20251,599.001,599.001,573.701,577.801,577.80-0.04%614,470
Sep 3, 20251,570.001,596.401,569.001,578.401,578.400.59%1,160,380
Sep 2, 20251,587.001,593.001,563.301,569.201,569.20-1.13%1,161,872
Sep 1, 20251,589.401,598.001,583.001,587.201,587.20-0.14%783,524
Aug 29, 20251,578.501,596.401,567.801,589.401,589.400.58%1,342,344
Aug 28, 20251,594.001,594.001,568.701,580.301,580.300.03%1,903,230
Aug 26, 20251,604.001,604.101,573.001,579.801,579.80-1.34%2,332,380
Aug 25, 20251,594.001,607.801,592.001,601.201,601.200.53%1,298,471
Aug 22, 20251,590.001,602.001,585.001,592.801,592.80-1,574,526
Aug 21, 20251,540.101,596.001,538.701,592.801,592.803.02%1,698,280
Aug 20, 20251,539.201,556.901,533.401,546.101,546.10-0.18%936,556
Aug 19, 20251,565.201,568.701,546.101,548.901,548.90-1.04%898,746
Aug 18, 20251,566.201,572.801,557.501,565.201,565.200.08%1,783,835
Aug 14, 20251,562.501,574.801,552.001,564.001,564.000.19%2,535,958
Aug 13, 20251,521.601,567.801,520.401,561.001,561.002.59%1,859,765
Aug 12, 20251,504.001,524.901,501.101,521.601,521.601.12%910,349
Aug 11, 20251,488.001,514.001,480.201,504.801,504.801.28%898,160
Aug 8, 20251,483.001,493.801,478.301,485.801,485.80-0.35%920,270
Aug 7, 20251,476.101,499.801,464.101,491.001,491.000.29%1,882,304
Aug 6, 20251,498.801,498.801,475.001,486.701,486.70-0.87%1,157,300
Aug 5, 20251,513.501,517.301,491.101,499.801,499.80-1.01%1,156,528
Aug 4, 20251,510.001,519.301,505.001,515.101,515.100.82%549,494
Aug 1, 20251,544.001,549.701,494.001,502.801,502.80-3.33%2,109,707
Jul 31, 20251,540.001,564.701,536.601,554.601,554.60-0.31%2,457,841
Jul 30, 20251,574.301,579.901,551.201,559.401,559.40-0.93%1,390,012
Jul 29, 20251,563.401,579.401,559.601,574.001,574.000.13%1,303,888
Jul 28, 20251,541.201,577.001,520.501,572.001,572.002.58%3,843,168
Jul 25, 20251,485.001,553.701,469.001,532.501,532.503.00%5,226,395
Jul 24, 20251,470.501,490.001,470.301,487.901,487.900.98%1,389,152
Jul 23, 20251,465.301,476.501,462.401,473.501,473.500.62%1,268,156
Jul 22, 20251,475.001,479.401,454.501,464.401,464.40-0.64%1,908,949
Jul 21, 20251,481.101,482.501,468.501,473.901,473.90-0.57%1,198,993
Jul 18, 20251,481.101,484.801,470.001,482.301,482.30-0.01%1,001,794
Jul 17, 20251,475.001,489.001,472.001,482.401,482.400.45%1,349,535
Jul 16, 20251,485.001,485.001,468.201,475.801,475.80-1.01%1,569,604
Jul 15, 20251,483.801,492.401,469.401,490.901,490.900.46%1,203,850
Jul 14, 20251,488.901,492.501,476.001,484.001,484.00-0.07%1,554,680