Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,232.90
+4.00 (0.33%)
At close: Apr 21, 2026
BOM:500087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,230.00 | 1,236.65 | 1,223.15 | 1,232.90 | 1,232.90 | 0.33% | 70,374 |
| Apr 20, 2026 | 1,247.45 | 1,247.45 | 1,226.30 | 1,228.90 | 1,228.90 | -0.76% | 31,346 |
| Apr 17, 2026 | 1,230.75 | 1,244.80 | 1,224.45 | 1,238.30 | 1,238.30 | 0.61% | 361,921 |
| Apr 16, 2026 | 1,234.90 | 1,235.10 | 1,223.00 | 1,230.75 | 1,230.75 | 0.33% | 19,498 |
| Apr 15, 2026 | 1,213.15 | 1,228.70 | 1,213.15 | 1,226.65 | 1,226.65 | 1.27% | 37,995 |
| Apr 13, 2026 | 1,221.05 | 1,221.05 | 1,203.30 | 1,211.30 | 1,211.30 | -1.49% | 101,465 |
| Apr 10, 2026 | 1,233.50 | 1,239.40 | 1,221.55 | 1,229.60 | 1,229.60 | 0.44% | 22,625 |
| Apr 9, 2026 | 1,217.80 | 1,231.50 | 1,212.00 | 1,224.25 | 1,224.25 | 0.70% | 46,288 |
| Apr 8, 2026 | 1,239.90 | 1,239.90 | 1,204.50 | 1,215.80 | 1,215.80 | 1.13% | 131,964 |
| Apr 7, 2026 | 1,197.55 | 1,210.50 | 1,185.95 | 1,202.25 | 1,202.25 | 0.10% | 50,487 |
| Apr 6, 2026 | 1,192.95 | 1,205.70 | 1,170.00 | 1,201.10 | 1,201.10 | 0.65% | 79,617 |
| Apr 2, 2026 | 1,193.10 | 1,196.80 | 1,165.55 | 1,193.40 | 1,193.40 | -0.21% | 101,795 |
| Apr 1, 2026 | 1,249.10 | 1,252.75 | 1,194.00 | 1,195.90 | 1,195.90 | -2.22% | 395,807 |
| Mar 30, 2026 | 1,217.60 | 1,234.75 | 1,215.65 | 1,223.05 | 1,223.05 | -1.58% | 81,990 |
| 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 |