Skip to main content
Cipla Limited (NSE:CIPLA)
India flag India · Delayed Price · Currency is INR
1,321.20
-5.20 (-0.39%)
At close: Mar 6, 2026

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,326.101,332.701,315.001,321.201,321.20-0.39%695,774
Mar 5, 20261,314.901,332.101,314.901,326.401,326.401.01%1,184,085
Mar 4, 20261,348.201,348.901,311.001,313.201,313.20-2.84%1,938,762
Mar 2, 20261,313.001,354.501,313.001,351.601,351.600.25%1,899,674
Feb 27, 20261,353.001,356.901,338.501,348.201,348.20-0.73%2,609,711
Feb 26, 20261,352.801,364.901,343.301,358.101,358.100.89%2,013,877
Feb 25, 20261,326.701,349.001,326.701,346.101,346.101.46%1,018,377
Feb 24, 20261,326.001,338.501,316.501,326.701,326.700.02%2,109,672
Feb 23, 20261,335.901,335.901,308.801,326.501,326.50-1.09%2,435,610
Feb 20, 20261,328.901,342.901,324.301,341.101,341.100.92%1,551,722
Feb 19, 20261,349.801,357.001,323.701,328.901,328.90-1.55%587,384
Feb 18, 20261,350.801,352.901,338.101,349.801,349.800.44%1,119,159
Feb 17, 20261,350.001,356.001,340.101,343.901,343.90-0.92%1,413,727
Feb 16, 20261,331.001,358.001,327.501,356.401,356.401.87%1,616,868
Feb 13, 20261,328.001,336.101,315.801,331.501,331.500.11%1,236,946
Feb 12, 20261,349.901,350.001,321.601,330.001,330.00-1.47%1,613,374
Feb 11, 20261,342.101,352.401,335.001,349.901,349.900.58%830,695
Feb 10, 20261,349.701,358.001,337.001,342.101,342.10-0.03%1,053,439
Feb 9, 20261,338.001,352.001,328.001,342.501,342.500.94%1,936,551
Feb 6, 20261,328.001,335.701,316.501,330.001,330.00-0.25%1,457,970
Feb 5, 20261,335.901,335.901,321.001,333.301,333.300.50%999,810
Feb 4, 20261,322.801,335.101,315.801,326.701,326.700.29%1,590,247
Feb 3, 20261,365.001,381.301,319.601,322.801,322.800.85%2,711,571
Feb 2, 20261,330.001,333.001,293.101,311.601,311.60-1.30%1,832,963
Feb 1, 20261,328.501,343.001,308.701,328.901,328.900.37%1,117,982
Jan 30, 20261,319.001,329.901,314.401,324.001,324.000.23%2,157,826
Jan 29, 20261,325.001,327.601,307.001,320.901,320.90-0.56%2,099,306
Jan 28, 20261,313.001,334.701,310.101,328.401,328.401.17%1,535,898
Jan 27, 20261,300.001,323.501,281.701,313.001,313.00-0.15%4,109,525
Jan 23, 20261,372.201,385.901,303.001,315.001,315.00-4.04%6,590,032
Jan 22, 20261,381.201,384.501,366.701,370.401,370.400.06%1,536,604
Jan 21, 20261,378.401,398.401,363.801,369.601,369.60-0.64%2,306,655
Jan 20, 20261,392.301,395.901,375.401,378.401,378.40-1.00%2,040,403
Jan 19, 20261,396.501,398.101,371.901,392.301,392.30-0.37%1,653,550
Jan 16, 20261,379.001,409.501,367.201,397.501,397.50-2.58%4,333,315
Jan 14, 20261,443.801,449.801,425.701,434.501,434.50-0.95%1,775,529
Jan 13, 20261,460.001,469.401,436.601,448.301,448.30-1.15%1,909,873
Jan 12, 20261,464.001,467.501,444.201,465.201,465.20-0.03%2,380,033
Jan 9, 20261,464.701,468.301,456.101,465.701,465.700.35%1,804,271
Jan 8, 20261,467.901,469.301,458.001,460.601,460.60-0.50%2,651,011
Jan 7, 20261,516.001,516.001,455.001,467.901,467.90-4.11%5,076,416
Jan 6, 20261,519.801,539.701,519.801,530.801,530.800.72%1,614,326
Jan 5, 20261,511.001,525.001,507.201,519.801,519.800.54%1,532,549
Jan 2, 20261,500.901,517.801,498.601,511.601,511.600.71%964,611
Jan 1, 20261,512.001,512.001,499.001,500.901,500.90-0.69%228,078
Dec 31, 20251,492.501,513.601,490.101,511.301,511.301.26%883,966
Dec 30, 20251,494.001,498.701,475.901,492.501,492.50-0.10%1,993,298
Dec 29, 20251,506.001,514.501,492.001,494.001,494.00-0.80%1,077,645
Dec 26, 20251,496.301,510.901,494.001,506.001,506.000.65%951,555
Dec 24, 20251,502.501,508.001,490.201,496.301,496.30-0.29%1,022,767
Dec 23, 20251,520.401,522.001,498.301,500.701,500.70-0.81%826,988
Dec 22, 20251,513.001,522.501,508.201,512.901,512.90-0.28%757,496
Dec 19, 20251,495.501,520.101,495.501,517.101,517.101.21%769,045
Dec 18, 20251,494.801,511.001,493.701,498.901,498.900.13%974,170
Dec 17, 20251,497.601,505.301,491.001,496.901,496.90-0.18%1,000,116
Dec 16, 20251,500.001,508.901,496.101,499.601,499.60-0.56%789,492
Dec 15, 20251,505.001,515.501,498.001,508.001,508.00-0.62%855,508
Dec 12, 20251,520.001,524.701,510.201,517.401,517.400.34%1,054,050
Dec 11, 20251,492.001,513.401,492.001,512.301,512.301.44%606,130
Dec 10, 20251,492.001,505.701,484.801,490.901,490.900.02%1,316,274
Dec 9, 20251,497.601,502.401,486.501,490.601,490.60-0.47%1,646,840
Dec 8, 20251,515.101,520.501,494.301,497.601,497.60-1.53%1,263,559
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