Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,359.75
-1.25 (-0.09%)
At close: Sep 16, 2026
BOM:500087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1,355.00 | 1,361.60 | 1,347.85 | 1,361.00 | 1,361.00 | -0.29% | 39,749 |
| Sep 11, 2026 | 1,370.05 | 1,370.05 | 1,347.70 | 1,365.00 | 1,365.00 | -1.09% | 33,824 |
| Sep 10, 2026 | 1,364.50 | 1,380.00 | 1,363.95 | 1,380.00 | 1,380.00 | 0.88% | 15,545 |
| Sep 9, 2026 | 1,383.90 | 1,388.40 | 1,368.00 | 1,368.00 | 1,368.00 | -1.15% | 46,649 |
| Sep 8, 2026 | 1,392.65 | 1,397.05 | 1,376.70 | 1,383.95 | 1,383.95 | -0.86% | 21,854 |
| Sep 7, 2026 | 1,377.55 | 1,395.95 | 1,377.00 | 1,395.95 | 1,395.95 | 0.79% | 24,073 |
| Sep 4, 2026 | 1,398.00 | 1,398.00 | 1,375.85 | 1,385.00 | 1,385.00 | -0.29% | 64,495 |
| Sep 3, 2026 | 1,407.50 | 1,415.00 | 1,388.50 | 1,389.00 | 1,389.00 | -1.71% | 55,160 |
| Sep 2, 2026 | 1,418.00 | 1,418.00 | 1,402.00 | 1,413.15 | 1,413.15 | -0.34% | 8,394 |
| Sep 1, 2026 | 1,418.20 | 1,425.00 | 1,407.00 | 1,418.00 | 1,418.00 | 0.14% | 31,948 |
| Aug 31, 2026 | 1,421.00 | 1,426.20 | 1,410.45 | 1,416.00 | 1,416.00 | -0.14% | 244,234 |
| Aug 28, 2026 | 1,413.25 | 1,423.95 | 1,409.70 | 1,418.00 | 1,418.00 | -0.13% | 6,996 |
| Aug 27, 2026 | 1,407.30 | 1,420.00 | 1,401.85 | 1,419.90 | 1,419.90 | 0.82% | 29,932 |
| Aug 26, 2026 | 1,413.00 | 1,419.05 | 1,400.40 | 1,408.40 | 1,408.40 | -0.82% | 99,905 |
| Aug 25, 2026 | 1,430.25 | 1,430.25 | 1,412.20 | 1,420.00 | 1,420.00 | -1.05% | 26,532 |
| Aug 24, 2026 | 1,432.70 | 1,440.40 | 1,411.00 | 1,435.00 | 1,435.00 | 0.62% | 29,959 |
| Aug 21, 2026 | 1,442.50 | 1,443.15 | 1,408.70 | 1,426.20 | 1,426.20 | -0.80% | 20,351 |
| Aug 20, 2026 | 1,443.60 | 1,443.60 | 1,426.85 | 1,437.65 | 1,437.65 | 1.53% | 8,934 |
| Aug 19, 2026 | 1,420.05 | 1,431.00 | 1,415.45 | 1,416.00 | 1,416.00 | -1.11% | 30,973 |
| Aug 18, 2026 | 1,430.05 | 1,437.55 | 1,429.35 | 1,431.85 | 1,431.85 | 0.13% | 12,169 |
| Aug 17, 2026 | 1,439.30 | 1,447.05 | 1,424.00 | 1,430.00 | 1,430.00 | -1.38% | 27,892 |
| Aug 14, 2026 | 1,438.70 | 1,473.85 | 1,438.70 | 1,450.00 | 1,450.00 | -0.75% | 25,746 |
| Aug 13, 2026 | 1,461.55 | 1,464.55 | 1,456.05 | 1,461.00 | 1,461.00 | -0.04% | 12,488 |
| Aug 12, 2026 | 1,462.00 | 1,468.90 | 1,456.50 | 1,461.55 | 1,461.55 | -0.03% | 13,093 |
| Aug 11, 2026 | 1,482.10 | 1,482.10 | 1,457.15 | 1,462.00 | 1,462.00 | 0.14% | 24,524 |
| Aug 10, 2026 | 1,449.50 | 1,482.95 | 1,449.50 | 1,460.00 | 1,460.00 | -0.82% | 274,591 |
| Aug 7, 2026 | 1,484.50 | 1,484.50 | 1,462.25 | 1,472.00 | 1,472.00 | -0.20% | 23,778 |
| Aug 6, 2026 | 1,460.60 | 1,487.55 | 1,460.60 | 1,475.00 | 1,475.00 | 1.72% | 56,284 |
| Aug 5, 2026 | 1,462.00 | 1,463.00 | 1,443.90 | 1,450.00 | 1,450.00 | - | 28,646 |
| Aug 4, 2026 | 1,476.45 | 1,476.45 | 1,449.90 | 1,450.00 | 1,450.00 | -1.29% | 445,301 |
| Aug 3, 2026 | 1,483.70 | 1,483.70 | 1,455.00 | 1,469.00 | 1,469.00 | -0.27% | 162,703 |
| Jul 31, 2026 | 1,482.80 | 1,482.80 | 1,463.00 | 1,472.95 | 1,472.95 | 0.47% | 54,631 |
| Jul 30, 2026 | 1,482.00 | 1,483.75 | 1,464.00 | 1,466.00 | 1,466.00 | -0.51% | 77,953 |
| Jul 29, 2026 | 1,445.40 | 1,490.40 | 1,441.60 | 1,473.45 | 1,473.45 | 1.99% | 209,851 |
| Jul 28, 2026 | 1,425.10 | 1,447.25 | 1,425.10 | 1,444.65 | 1,444.65 | 2.47% | 80,888 |
| Jul 27, 2026 | 1,411.20 | 1,417.65 | 1,393.00 | 1,409.85 | 1,409.85 | -0.07% | 93,171 |
| Jul 24, 2026 | 1,381.60 | 1,444.40 | 1,381.60 | 1,410.90 | 1,410.90 | 1.23% | 368,674 |
| Jul 23, 2026 | 1,409.00 | 1,425.85 | 1,366.20 | 1,393.75 | 1,393.75 | -1.51% | 188,527 |
| Jul 22, 2026 | 1,428.00 | 1,428.00 | 1,396.10 | 1,415.10 | 1,415.10 | -1.22% | 69,893 |
| Jul 21, 2026 | 1,441.60 | 1,444.80 | 1,414.40 | 1,432.55 | 1,432.55 | -0.62% | 31,989 |
| Jul 20, 2026 | 1,423.50 | 1,466.00 | 1,423.50 | 1,441.45 | 1,441.45 | 1.63% | 44,436 |
| Jul 17, 2026 | 1,442.50 | 1,442.50 | 1,404.40 | 1,418.40 | 1,418.40 | -0.77% | 29,147 |
| Jul 16, 2026 | 1,436.55 | 1,443.40 | 1,427.90 | 1,429.45 | 1,429.45 | -0.59% | 21,205 |
| Jul 15, 2026 | 1,429.65 | 1,453.00 | 1,429.65 | 1,437.95 | 1,437.95 | -0.04% | 43,105 |
| Jul 14, 2026 | 1,420.55 | 1,454.25 | 1,420.55 | 1,438.55 | 1,438.55 | 0.82% | 1,079,907 |
| Jul 13, 2026 | 1,438.75 | 1,442.45 | 1,421.00 | 1,426.80 | 1,426.80 | -0.83% | 20,923 |
| Jul 10, 2026 | 1,432.25 | 1,454.60 | 1,432.25 | 1,438.75 | 1,438.75 | -0.20% | 27,014 |
| Jul 9, 2026 | 1,428.00 | 1,454.90 | 1,426.30 | 1,441.70 | 1,441.70 | 0.70% | 26,448 |
| Jul 8, 2026 | 1,450.05 | 1,472.00 | 1,428.55 | 1,431.65 | 1,431.65 | -1.43% | 129,770 |
| Jul 7, 2026 | 1,482.70 | 1,482.70 | 1,449.00 | 1,452.35 | 1,452.35 | -1.28% | 25,642 |