Skip to main content
logo
Cipla Limited (BOM:500087)
India flag India · Delayed Price · Currency is INR
1,417.05
+3.55 (0.25%)
At close: May 26, 2026

BOM:500087 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20261,399.351,419.851,399.001,413.501,413.501.04%26,347
May 22, 20261,418.451,418.451,390.501,398.951,398.95-0.19%15,106
May 21, 20261,401.251,416.051,397.401,401.651,401.650.15%28,929
May 20, 20261,398.051,422.001,398.001,399.501,399.50-0.73%47,369
May 19, 20261,421.751,426.601,408.201,409.801,409.80-1.18%60,205
May 18, 20261,424.251,442.201,411.801,426.601,426.60-0.35%169,779
May 15, 20261,435.151,444.451,425.001,431.551,431.55-0.49%85,351
May 14, 20261,354.151,441.601,354.151,438.651,438.658.40%620,403
May 13, 20261,279.951,355.951,275.001,327.151,327.152.72%327,365
May 12, 20261,308.551,308.551,288.751,292.001,292.00-0.97%26,664
May 11, 20261,340.751,347.701,300.101,304.701,304.70-3.19%77,378
May 8, 20261,352.051,367.001,341.801,347.701,347.70-1.11%53,469
May 7, 20261,366.251,380.701,360.101,362.851,362.85-0.18%44,961
May 6, 20261,339.001,371.501,333.501,365.251,365.252.38%64,473
May 5, 20261,337.951,337.951,316.551,333.551,333.55-0.10%27,814
May 4, 20261,315.601,337.001,311.301,334.851,334.851.90%51,309
Apr 30, 20261,317.001,330.001,305.001,309.901,309.90-0.51%77,645
Apr 29, 20261,314.551,322.001,307.851,316.651,316.650.66%39,114
Apr 28, 20261,319.801,326.401,297.701,308.051,308.05-0.69%42,457
Apr 27, 20261,320.151,320.151,299.051,317.151,317.151.73%51,128
Apr 24, 20261,304.901,304.901,254.751,294.751,294.75-0.85%125,661
Apr 23, 20261,240.701,308.601,228.801,305.851,305.855.74%323,979
Apr 22, 20261,230.001,240.851,221.951,235.001,235.000.17%1,065,756
Apr 21, 20261,230.001,236.651,223.151,232.901,232.900.33%70,374
Apr 20, 20261,247.451,247.451,226.301,228.901,228.90-0.76%31,346
Apr 17, 20261,230.751,244.801,224.451,238.301,238.300.61%361,921
Apr 16, 20261,234.901,235.101,223.001,230.751,230.750.33%19,498
Apr 15, 20261,213.151,228.701,213.151,226.651,226.651.27%37,995
Apr 13, 20261,221.051,221.051,203.301,211.301,211.30-1.49%101,465
Apr 10, 20261,233.501,239.401,221.551,229.601,229.600.44%22,625
Apr 9, 20261,217.801,231.501,212.001,224.251,224.250.70%46,288
Apr 8, 20261,239.901,239.901,204.501,215.801,215.801.13%131,964
Apr 7, 20261,197.551,210.501,185.951,202.251,202.250.10%50,487
Apr 6, 20261,192.951,205.701,170.001,201.101,201.100.65%79,617
Apr 2, 20261,193.101,196.801,165.551,193.401,193.40-0.21%101,795
Apr 1, 20261,249.101,252.751,194.001,195.901,195.90-2.22%395,807
Mar 30, 20261,217.601,234.751,215.651,223.051,223.05-1.58%81,990
Mar 27, 20261,237.351,249.101,227.851,242.651,242.65-0.10%37,480
Mar 25, 20261,228.451,252.801,219.001,243.901,243.902.02%158,678
Mar 24, 20261,234.001,239.801,217.001,219.301,219.30-0.28%353,579
Mar 23, 20261,255.951,255.951,216.051,222.701,222.70-2.64%64,798
Mar 20, 20261,248.651,264.001,248.651,255.851,255.851.39%27,527
Mar 19, 20261,258.151,263.601,235.801,238.651,238.65-2.33%38,385
Mar 18, 20261,298.951,298.951,265.001,268.201,268.20-1.03%46,988
Mar 17, 20261,311.251,311.251,275.651,281.451,281.45-1.34%23,617
Mar 16, 20261,310.901,326.701,291.801,298.801,298.80-1.16%19,316
Mar 13, 20261,319.151,327.851,301.101,314.101,314.10-0.84%37,388
Mar 12, 20261,323.051,341.001,318.701,325.251,325.25-0.35%160,039
Mar 11, 20261,343.851,343.851,319.501,329.901,329.90-0.24%17,867
Mar 10, 20261,322.001,340.001,317.001,333.101,333.100.60%36,972