Skip to main content
logo
Cipla Limited (BOM:500087)
India flag India · Delayed Price · Currency is INR
1,353.85
-1.95 (-0.14%)
At close: Jun 19, 2026

BOM:500087 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20261,359.501,364.701,349.001,355.801,355.800.37%23,764
Jun 17, 20261,378.351,381.301,341.751,350.751,350.75-1.60%28,744
Jun 16, 20261,387.551,391.801,366.801,372.751,372.75-0.63%23,311
Jun 15, 20261,404.051,404.051,375.001,381.501,381.50-0.53%178,570
Jun 12, 20261,401.451,401.451,382.451,388.801,388.800.42%18,251
Jun 11, 20261,370.151,390.701,370.151,383.001,383.000.49%67,540
Jun 10, 20261,375.051,391.301,372.251,376.251,376.25-0.04%36,917
Jun 9, 20261,381.601,397.601,372.651,376.751,376.75-0.83%23,767
Jun 8, 20261,398.351,404.901,382.901,388.251,388.25-0.89%41,631
Jun 5, 20261,396.001,406.001,382.751,400.701,400.701.15%74,419
Jun 4, 20261,372.151,404.301,353.601,397.751,384.751.65%387,684
Jun 3, 20261,361.051,384.801,361.051,375.051,362.26-0.28%15,209
Jun 2, 20261,381.001,385.751,359.101,378.901,366.08-0.86%43,728
Jun 1, 20261,405.001,412.101,389.001,390.851,377.91-0.55%23,162
May 29, 20261,398.651,429.001,384.601,398.501,385.49-1.39%194,523
May 27, 20261,417.951,432.301,416.001,418.201,405.010.08%42,172
May 26, 20261,427.951,427.951,410.001,417.051,403.870.25%266,049
May 25, 20261,399.351,419.851,399.001,413.501,400.351.04%26,347
May 22, 20261,418.451,418.451,390.501,398.951,385.94-0.19%15,106
May 21, 20261,401.251,416.051,397.401,401.651,388.610.15%28,929
May 20, 20261,398.051,422.001,398.001,399.501,386.48-0.73%47,369
May 19, 20261,421.751,426.601,408.201,409.801,396.69-1.18%60,205
May 18, 20261,424.251,442.201,411.801,426.601,413.33-0.35%169,779
May 15, 20261,435.151,444.451,425.001,431.551,418.24-0.49%85,351
May 14, 20261,354.151,441.601,354.151,438.651,425.278.40%620,403
May 13, 20261,279.951,355.951,275.001,327.151,314.812.72%327,365
May 12, 20261,308.551,308.551,288.751,292.001,279.98-0.97%26,664
May 11, 20261,340.751,347.701,300.101,304.701,292.57-3.19%77,378
May 8, 20261,352.051,367.001,341.801,347.701,335.17-1.11%53,469
May 7, 20261,366.251,380.701,360.101,362.851,350.17-0.18%44,961
May 6, 20261,339.001,371.501,333.501,365.251,352.552.38%64,473
May 5, 20261,337.951,337.951,316.551,333.551,321.15-0.10%27,814
May 4, 20261,315.601,337.001,311.301,334.851,322.441.90%51,309
Apr 30, 20261,317.001,330.001,305.001,309.901,297.72-0.51%77,645
Apr 29, 20261,314.551,322.001,307.851,316.651,304.400.66%39,114
Apr 28, 20261,319.801,326.401,297.701,308.051,295.88-0.69%42,457
Apr 27, 20261,320.151,320.151,299.051,317.151,304.901.73%51,128
Apr 24, 20261,304.901,304.901,254.751,294.751,282.71-0.85%125,661
Apr 23, 20261,240.701,308.601,228.801,305.851,293.705.74%323,979
Apr 22, 20261,230.001,240.851,221.951,235.001,223.510.17%1,065,756
Apr 21, 20261,230.001,236.651,223.151,232.901,221.430.33%70,374
Apr 20, 20261,247.451,247.451,226.301,228.901,217.47-0.76%31,346
Apr 17, 20261,230.751,244.801,224.451,238.301,226.780.61%361,921
Apr 16, 20261,234.901,235.101,223.001,230.751,219.300.33%19,498
Apr 15, 20261,213.151,228.701,213.151,226.651,215.241.27%37,995
Apr 13, 20261,221.051,221.051,203.301,211.301,200.03-1.49%101,465
Apr 10, 20261,233.501,239.401,221.551,229.601,218.160.44%22,625
Apr 9, 20261,217.801,231.501,212.001,224.251,212.860.70%46,288
Apr 8, 20261,239.901,239.901,204.501,215.801,204.491.13%131,964
Apr 7, 20261,197.551,210.501,185.951,202.251,191.070.10%50,487