Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,242.65
-1.25 (-0.10%)
At close: Mar 27, 2026
BOM:500087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,237.35 | 1,249.10 | 1,227.85 | 1,242.65 | 1,242.65 | -0.10% | 37,480 |
| Mar 25, 2026 | 1,228.45 | 1,252.80 | 1,219.00 | 1,243.90 | 1,243.90 | 2.02% | 158,678 |
| Mar 24, 2026 | 1,234.00 | 1,239.80 | 1,217.00 | 1,219.30 | 1,219.30 | -0.28% | 353,579 |
| Mar 23, 2026 | 1,255.95 | 1,255.95 | 1,216.05 | 1,222.70 | 1,222.70 | -2.64% | 64,798 |
| Mar 20, 2026 | 1,248.65 | 1,264.00 | 1,248.65 | 1,255.85 | 1,255.85 | 1.39% | 27,527 |
| Mar 19, 2026 | 1,258.15 | 1,263.60 | 1,235.80 | 1,238.65 | 1,238.65 | -2.33% | 38,385 |
| Mar 18, 2026 | 1,298.95 | 1,298.95 | 1,265.00 | 1,268.20 | 1,268.20 | -1.03% | 46,988 |
| Mar 17, 2026 | 1,311.25 | 1,311.25 | 1,275.65 | 1,281.45 | 1,281.45 | -1.34% | 23,617 |
| Mar 16, 2026 | 1,310.90 | 1,326.70 | 1,291.80 | 1,298.80 | 1,298.80 | -1.16% | 19,316 |
| Mar 13, 2026 | 1,319.15 | 1,327.85 | 1,301.10 | 1,314.10 | 1,314.10 | -0.84% | 37,388 |
| Mar 12, 2026 | 1,323.05 | 1,341.00 | 1,318.70 | 1,325.25 | 1,325.25 | -0.35% | 160,039 |
| Mar 11, 2026 | 1,343.85 | 1,343.85 | 1,319.50 | 1,329.90 | 1,329.90 | -0.24% | 17,867 |
| Mar 10, 2026 | 1,322.00 | 1,340.00 | 1,317.00 | 1,333.10 | 1,333.10 | 0.60% | 36,972 |
| Mar 9, 2026 | 1,311.95 | 1,330.30 | 1,292.80 | 1,325.15 | 1,325.15 | 0.26% | 44,942 |
| 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 |