Skip to main content
Cipla Limited (NSE:CIPLA)
India flag India · Delayed Price · Currency is INR
1,310.90
-6.30 (-0.48%)
Apr 28, 2026, 3:29 PM IST

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,316.001,326.001,296.301,306.501,306.50-0.81%1,501,522
Apr 27, 20261,303.201,320.701,299.001,317.201,317.201.71%1,721,187
Apr 24, 20261,295.001,303.901,254.101,295.001,295.00-0.83%4,427,307
Apr 23, 20261,234.101,308.401,227.601,305.901,305.905.63%5,274,028
Apr 22, 20261,226.001,240.801,222.001,236.301,236.300.31%1,172,238
Apr 21, 20261,228.601,236.401,223.301,232.501,232.500.24%1,428,292
Apr 20, 20261,245.001,246.001,226.001,229.501,229.50-0.91%1,158,618
Apr 17, 20261,230.501,244.501,224.401,240.801,240.800.84%2,291,092
Apr 16, 20261,231.001,235.501,222.801,230.501,230.500.29%1,778,133
Apr 15, 20261,220.001,228.701,216.101,227.001,227.001.31%1,297,882
Apr 13, 20261,222.301,222.301,203.201,211.101,211.10-1.50%1,611,654
Apr 10, 20261,225.401,239.001,220.801,229.501,229.500.42%2,086,385
Apr 9, 20261,215.201,231.201,213.101,224.401,224.400.70%2,545,266
Apr 8, 20261,220.001,223.001,204.501,215.901,215.901.12%2,476,674
Apr 7, 20261,195.001,210.401,185.401,202.401,202.400.12%2,046,737
Apr 6, 20261,190.301,206.001,170.001,200.901,200.900.71%2,188,849
Apr 2, 20261,190.001,196.601,165.701,192.401,192.40-0.29%3,128,666
Apr 1, 20261,255.001,257.001,194.001,195.901,195.90-2.31%2,180,444
Mar 30, 20261,231.201,235.001,215.001,224.201,224.20-1.46%2,089,130
Mar 27, 20261,226.501,249.201,226.501,242.301,242.30-0.17%2,220,695
Mar 25, 20261,222.701,252.901,219.001,244.401,244.402.05%1,466,775
Mar 24, 20261,235.001,240.001,216.601,219.401,219.40-0.20%853,054
Mar 23, 20261,252.001,252.701,217.801,221.801,221.80-2.75%1,295,463
Mar 20, 20261,250.001,264.001,248.001,256.401,256.401.39%1,151,621
Mar 19, 20261,253.901,263.501,235.401,239.201,239.20-2.31%1,080,395
Mar 18, 20261,282.001,289.501,264.601,268.501,268.50-1.05%2,226,496
Mar 17, 20261,300.001,302.601,275.601,281.901,281.90-1.39%2,034,284
Mar 16, 20261,314.701,327.901,291.601,300.001,300.00-1.12%1,496,780
Mar 13, 20261,324.301,327.501,301.001,314.701,314.70-0.72%1,346,347
Mar 12, 20261,325.101,341.701,319.001,324.301,324.30-0.39%1,405,268
Mar 11, 20261,325.001,338.101,324.901,329.501,329.50-0.30%1,268,130
Mar 10, 20261,323.001,340.301,317.501,333.501,333.500.64%1,050,270
Mar 9, 20261,309.001,329.801,292.701,325.001,325.000.29%1,674,811
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