Skip to main content
logo
Cipla Limited (BOM:500087)
India flag India · Delayed Price · Currency is INR
1,500.10
-10.80 (-0.71%)
At close: Jan 1, 2026

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20251,521.451,530.401,520.701,524.551,524.550.07%7,266
Nov 26, 20251,505.451,525.801,505.451,523.451,523.451.09%15,151
Nov 25, 20251,498.251,522.151,498.251,507.051,507.050.21%17,681
Nov 24, 20251,512.751,524.301,499.751,503.901,503.90-0.49%36,758
Nov 21, 20251,527.301,527.301,508.501,511.351,511.35-1.15%38,995
Nov 20, 20251,525.151,534.001,519.101,528.951,528.950.17%161,158
Nov 19, 20251,512.001,529.251,505.101,526.351,526.350.77%23,360
Nov 18, 20251,535.951,535.951,512.001,514.651,514.65-1.41%25,355
Nov 17, 20251,539.251,539.251,526.951,536.251,536.250.30%52,745
Nov 14, 20251,525.201,534.601,523.001,531.651,531.650.38%30,581
Nov 13, 20251,519.901,534.751,515.501,525.801,525.800.39%41,124
Nov 12, 20251,507.601,528.001,507.601,519.901,519.900.34%123,028
Nov 11, 20251,515.901,517.451,505.701,514.801,514.800.07%89,852
Nov 10, 20251,508.101,516.001,504.901,513.751,513.750.62%40,527
Nov 7, 20251,500.001,510.001,492.151,504.451,504.450.29%74,135
Nov 6, 20251,506.501,513.001,497.701,500.051,500.05-0.23%603,842
Nov 4, 20251,517.801,524.001,498.201,503.551,503.55-0.53%204,051
Nov 3, 20251,501.651,515.001,490.301,511.601,511.600.66%605,272
Oct 31, 20251,511.001,529.901,500.051,501.651,501.65-2.52%98,671
Oct 30, 20251,598.701,598.701,505.001,540.501,540.50-2.55%148,226
Oct 29, 20251,578.001,587.901,572.001,580.751,580.750.69%53,857
Oct 28, 20251,585.001,587.301,562.401,569.851,569.85-0.89%12,262
Oct 27, 20251,585.001,592.701,575.901,583.951,583.950.01%20,473
Oct 24, 20251,639.951,639.951,581.451,583.751,583.75-3.74%156,785
Oct 23, 20251,665.351,672.201,637.501,645.251,645.25-1.12%62,844
Oct 21, 20251,642.701,668.901,642.401,663.851,663.851.50%84,202