Cipla Limited (BOM:500087)
India · Delayed Price · Currency is INR 1,426.20
-11.45 (-0.80%)
At close: Aug 21, 2026
BOM:500087 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 1,458.45 | 1,474.25 | 1,453.40 | 1,471.25 | 1,471.25 | 0.88% | 33,461 |
| Jul 3, 2026 | 1,454.00 | 1,471.00 | 1,453.00 | 1,458.45 | 1,458.45 | 0.15% | 44,214 |
| Jul 2, 2026 | 1,459.80 | 1,467.20 | 1,453.00 | 1,456.25 | 1,456.25 | -0.05% | 75,122 |
| Jul 1, 2026 | 1,465.00 | 1,472.15 | 1,446.00 | 1,456.95 | 1,456.95 | -0.56% | 45,144 |
| Jun 30, 2026 | 1,454.20 | 1,480.80 | 1,449.35 | 1,465.15 | 1,465.15 | 0.80% | 101,557 |
| Jun 29, 2026 | 1,440.45 | 1,490.00 | 1,440.45 | 1,453.50 | 1,453.50 | 0.92% | 290,585 |
| Jun 25, 2026 | 1,446.95 | 1,453.00 | 1,436.80 | 1,440.30 | 1,440.30 | 0.21% | 55,205 |
| Jun 24, 2026 | 1,435.90 | 1,451.50 | 1,425.75 | 1,437.35 | 1,437.35 | 0.30% | 92,847 |
| Jun 23, 2026 | 1,426.90 | 1,461.25 | 1,420.00 | 1,433.10 | 1,433.10 | 1.26% | 650,484 |
| Jun 22, 2026 | 1,354.55 | 1,418.00 | 1,354.55 | 1,415.30 | 1,415.30 | 4.54% | 325,323 |
| Jun 19, 2026 | 1,355.75 | 1,361.20 | 1,346.70 | 1,353.85 | 1,353.85 | -0.14% | 66,077 |
| Jun 18, 2026 | 1,359.50 | 1,364.70 | 1,349.00 | 1,355.80 | 1,355.80 | 0.37% | 23,764 |
| Jun 17, 2026 | 1,378.35 | 1,381.30 | 1,341.75 | 1,350.75 | 1,350.75 | -1.60% | 28,744 |
| Jun 16, 2026 | 1,387.55 | 1,391.80 | 1,366.80 | 1,372.75 | 1,372.75 | -0.63% | 23,311 |
| Jun 15, 2026 | 1,404.05 | 1,404.05 | 1,375.00 | 1,381.50 | 1,381.50 | -0.53% | 178,570 |
| Jun 12, 2026 | 1,401.45 | 1,401.45 | 1,382.45 | 1,388.80 | 1,388.80 | 0.42% | 18,251 |