Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,321.75
-4.25 (-0.32%)
At close: Mar 6, 2026
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,325.90 | 1,332.55 | 1,315.95 | 1,321.75 | 1,321.75 | -0.32% | 12,066 |
| Mar 5, 2026 | 1,311.05 | 1,332.55 | 1,311.05 | 1,326.00 | 1,326.00 | 1.02% | 32,147 |
| Mar 4, 2026 | 1,351.95 | 1,352.00 | 1,310.85 | 1,312.65 | 1,312.65 | -2.90% | 126,785 |
| Mar 2, 2026 | 1,301.00 | 1,354.15 | 1,301.00 | 1,351.85 | 1,351.85 | 0.31% | 28,979 |
| Feb 27, 2026 | 1,350.05 | 1,350.80 | 1,340.00 | 1,347.65 | 1,347.65 | -0.75% | 113,222 |
| Feb 26, 2026 | 1,350.05 | 1,365.25 | 1,345.00 | 1,357.80 | 1,357.80 | 0.90% | 91,567 |
| Feb 25, 2026 | 1,326.30 | 1,348.80 | 1,326.30 | 1,345.70 | 1,345.70 | 1.46% | 13,465 |
| Feb 24, 2026 | 1,328.85 | 1,338.60 | 1,316.20 | 1,326.30 | 1,326.30 | 0.02% | 27,295 |
| Feb 23, 2026 | 1,340.75 | 1,340.75 | 1,308.95 | 1,326.10 | 1,326.10 | -1.14% | 174,255 |
| Feb 20, 2026 | 1,341.05 | 1,342.95 | 1,324.10 | 1,341.45 | 1,341.45 | 0.93% | 434,916 |
| Feb 19, 2026 | 1,348.05 | 1,357.45 | 1,324.15 | 1,329.05 | 1,329.05 | -1.49% | 15,463 |
| Feb 18, 2026 | 1,354.75 | 1,354.75 | 1,338.00 | 1,349.10 | 1,349.10 | 0.43% | 29,606 |
| Feb 17, 2026 | 1,356.00 | 1,356.00 | 1,340.00 | 1,343.35 | 1,343.35 | -0.92% | 49,147 |
| Feb 16, 2026 | 1,333.85 | 1,357.90 | 1,329.45 | 1,355.80 | 1,355.80 | 1.87% | 22,930 |
| Feb 13, 2026 | 1,326.05 | 1,335.10 | 1,315.90 | 1,330.85 | 1,330.85 | 0.10% | 19,472 |
| Feb 12, 2026 | 1,340.80 | 1,349.90 | 1,322.55 | 1,329.55 | 1,329.55 | -1.50% | 30,263 |
| Feb 11, 2026 | 1,348.20 | 1,352.00 | 1,335.00 | 1,349.75 | 1,349.75 | 0.57% | 40,891 |
| Feb 10, 2026 | 1,353.40 | 1,358.35 | 1,337.05 | 1,342.10 | 1,342.10 | -0.03% | 26,025 |
| Feb 9, 2026 | 1,339.90 | 1,352.00 | 1,328.00 | 1,342.45 | 1,342.45 | 0.88% | 137,784 |
| Feb 6, 2026 | 1,329.65 | 1,333.55 | 1,316.90 | 1,330.80 | 1,330.80 | -0.14% | 74,654 |
| Feb 5, 2026 | 1,335.55 | 1,335.90 | 1,320.75 | 1,332.70 | 1,332.70 | 0.54% | 26,325 |
| Feb 4, 2026 | 1,324.00 | 1,335.00 | 1,318.00 | 1,325.55 | 1,325.55 | 0.23% | 84,702 |
| Feb 3, 2026 | 1,376.15 | 1,382.10 | 1,320.00 | 1,322.45 | 1,322.45 | 0.82% | 116,111 |
| Feb 2, 2026 | 1,329.20 | 1,329.90 | 1,293.55 | 1,311.75 | 1,311.75 | -1.06% | 81,497 |
| Feb 1, 2026 | 1,348.50 | 1,348.50 | 1,309.00 | 1,325.85 | 1,325.85 | 0.14% | 80,402 |
| Jan 30, 2026 | 1,320.10 | 1,329.15 | 1,315.15 | 1,323.95 | 1,323.95 | 0.27% | 15,681 |
| Jan 29, 2026 | 1,329.75 | 1,329.75 | 1,307.05 | 1,320.35 | 1,320.35 | -0.59% | 20,512 |
| Jan 28, 2026 | 1,315.00 | 1,333.70 | 1,310.80 | 1,328.25 | 1,328.25 | 1.17% | 25,949 |
| Jan 27, 2026 | 1,304.80 | 1,323.25 | 1,283.00 | 1,312.85 | 1,312.85 | -0.15% | 378,006 |
| Jan 23, 2026 | 1,367.25 | 1,385.95 | 1,303.80 | 1,314.85 | 1,314.85 | -4.13% | 532,203 |
| Jan 22, 2026 | 1,370.90 | 1,384.40 | 1,366.65 | 1,371.55 | 1,371.55 | 0.15% | 83,110 |
| Jan 21, 2026 | 1,378.00 | 1,398.80 | 1,363.00 | 1,369.55 | 1,369.55 | -0.60% | 39,230 |
| Jan 20, 2026 | 1,392.15 | 1,396.30 | 1,375.60 | 1,377.85 | 1,377.85 | -0.96% | 138,315 |
| Jan 19, 2026 | 1,391.30 | 1,397.90 | 1,372.10 | 1,391.20 | 1,391.20 | -0.48% | 59,049 |
| Jan 16, 2026 | 1,397.25 | 1,409.80 | 1,367.80 | 1,397.95 | 1,397.95 | -2.55% | 187,338 |
| Jan 14, 2026 | 1,454.05 | 1,454.05 | 1,426.20 | 1,434.60 | 1,434.60 | -0.90% | 114,983 |
| Jan 13, 2026 | 1,455.25 | 1,467.40 | 1,437.50 | 1,447.60 | 1,447.60 | -1.26% | 661,773 |
| Jan 12, 2026 | 1,462.45 | 1,468.00 | 1,444.85 | 1,466.05 | 1,466.05 | -0.01% | 94,943 |
| Jan 9, 2026 | 1,464.95 | 1,468.40 | 1,456.10 | 1,466.15 | 1,466.15 | 0.38% | 251,355 |
| Jan 8, 2026 | 1,469.45 | 1,469.45 | 1,458.00 | 1,460.60 | 1,460.60 | -0.46% | 811,768 |
| Jan 7, 2026 | 1,530.20 | 1,530.20 | 1,455.00 | 1,467.30 | 1,467.30 | -4.12% | 363,724 |
| Jan 6, 2026 | 1,519.30 | 1,539.25 | 1,519.30 | 1,530.35 | 1,530.35 | 0.73% | 21,310 |
| Jan 5, 2026 | 1,511.10 | 1,525.00 | 1,507.90 | 1,519.30 | 1,519.30 | 0.55% | 19,160 |
| Jan 2, 2026 | 1,509.55 | 1,518.00 | 1,499.00 | 1,510.95 | 1,510.95 | 0.72% | 35,406 |
| Jan 1, 2026 | 1,507.35 | 1,511.30 | 1,498.85 | 1,500.10 | 1,500.10 | -0.71% | 7,221 |
| Dec 31, 2025 | 1,499.70 | 1,513.85 | 1,490.65 | 1,510.90 | 1,510.90 | 1.31% | 9,960 |
| Dec 30, 2025 | 1,495.00 | 1,496.25 | 1,476.60 | 1,491.40 | 1,491.40 | -0.20% | 75,225 |
| Dec 29, 2025 | 1,514.60 | 1,514.60 | 1,492.60 | 1,494.40 | 1,494.40 | -0.71% | 14,151 |
| Dec 26, 2025 | 1,496.35 | 1,510.00 | 1,494.60 | 1,505.05 | 1,505.05 | 0.58% | 39,955 |
| Dec 24, 2025 | 1,502.00 | 1,507.75 | 1,490.50 | 1,496.35 | 1,496.35 | -0.27% | 1,252,580 |