Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,224.20
-18.10 (-1.46%)
At close: Mar 30, 2026
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,231.20 | 1,234.20 | 1,215.00 | 1,226.90 | - | -1.24% | 315,827 |
| Mar 27, 2026 | 1,226.50 | 1,249.20 | 1,226.50 | 1,242.30 | 1,242.30 | -0.17% | 2,220,695 |
| Mar 25, 2026 | 1,222.70 | 1,252.90 | 1,219.00 | 1,244.40 | 1,244.40 | 2.05% | 1,466,775 |
| Mar 24, 2026 | 1,235.00 | 1,240.00 | 1,216.60 | 1,219.40 | 1,219.40 | -0.20% | 853,054 |
| Mar 23, 2026 | 1,252.00 | 1,252.70 | 1,217.80 | 1,221.80 | 1,221.80 | -2.75% | 1,295,463 |
| Mar 20, 2026 | 1,250.00 | 1,264.00 | 1,248.00 | 1,256.40 | 1,256.40 | 1.39% | 1,151,621 |
| Mar 19, 2026 | 1,253.90 | 1,263.50 | 1,235.40 | 1,239.20 | 1,239.20 | -2.31% | 1,080,395 |
| Mar 18, 2026 | 1,282.00 | 1,289.50 | 1,264.60 | 1,268.50 | 1,268.50 | -1.05% | 2,226,496 |
| Mar 17, 2026 | 1,300.00 | 1,302.60 | 1,275.60 | 1,281.90 | 1,281.90 | -1.39% | 2,034,284 |
| Mar 16, 2026 | 1,314.70 | 1,327.90 | 1,291.60 | 1,300.00 | 1,300.00 | -1.12% | 1,496,780 |
| Mar 13, 2026 | 1,324.30 | 1,327.50 | 1,301.00 | 1,314.70 | 1,314.70 | -0.72% | 1,346,347 |
| Mar 12, 2026 | 1,325.10 | 1,341.70 | 1,319.00 | 1,324.30 | 1,324.30 | -0.39% | 1,405,268 |
| Mar 11, 2026 | 1,325.00 | 1,338.10 | 1,324.90 | 1,329.50 | 1,329.50 | -0.30% | 1,268,130 |
| Mar 10, 2026 | 1,323.00 | 1,340.30 | 1,317.50 | 1,333.50 | 1,333.50 | 0.64% | 1,050,270 |
| Mar 9, 2026 | 1,309.00 | 1,329.80 | 1,292.70 | 1,325.00 | 1,325.00 | 0.29% | 1,674,811 |
| Mar 6, 2026 | 1,326.10 | 1,332.70 | 1,315.00 | 1,321.20 | 1,321.20 | -0.39% | 695,774 |
| Mar 5, 2026 | 1,314.90 | 1,332.10 | 1,314.90 | 1,326.40 | 1,326.40 | 1.01% | 1,184,085 |
| Mar 4, 2026 | 1,348.20 | 1,348.90 | 1,311.00 | 1,313.20 | 1,313.20 | -2.84% | 1,938,762 |
| Mar 2, 2026 | 1,313.00 | 1,354.50 | 1,313.00 | 1,351.60 | 1,351.60 | 0.25% | 1,899,674 |
| Feb 27, 2026 | 1,353.00 | 1,356.90 | 1,338.50 | 1,348.20 | 1,348.20 | -0.73% | 2,609,711 |
| Feb 26, 2026 | 1,352.80 | 1,364.90 | 1,343.30 | 1,358.10 | 1,358.10 | 0.89% | 2,013,877 |
| Feb 25, 2026 | 1,326.70 | 1,349.00 | 1,326.70 | 1,346.10 | 1,346.10 | 1.46% | 1,018,377 |
| Feb 24, 2026 | 1,326.00 | 1,338.50 | 1,316.50 | 1,326.70 | 1,326.70 | 0.02% | 2,109,672 |
| Feb 23, 2026 | 1,335.90 | 1,335.90 | 1,308.80 | 1,326.50 | 1,326.50 | -1.09% | 2,435,610 |
| Feb 20, 2026 | 1,328.90 | 1,342.90 | 1,324.30 | 1,341.10 | 1,341.10 | 0.92% | 1,551,722 |
| Feb 19, 2026 | 1,349.80 | 1,357.00 | 1,323.70 | 1,328.90 | 1,328.90 | -1.55% | 587,384 |
| Feb 18, 2026 | 1,350.80 | 1,352.90 | 1,338.10 | 1,349.80 | 1,349.80 | 0.44% | 1,119,159 |
| Feb 17, 2026 | 1,350.00 | 1,356.00 | 1,340.10 | 1,343.90 | 1,343.90 | -0.92% | 1,413,727 |
| Feb 16, 2026 | 1,331.00 | 1,358.00 | 1,327.50 | 1,356.40 | 1,356.40 | 1.87% | 1,616,868 |
| Feb 13, 2026 | 1,328.00 | 1,336.10 | 1,315.80 | 1,331.50 | 1,331.50 | 0.11% | 1,236,946 |
| Feb 12, 2026 | 1,349.90 | 1,350.00 | 1,321.60 | 1,330.00 | 1,330.00 | -1.47% | 1,613,374 |
| Feb 11, 2026 | 1,342.10 | 1,352.40 | 1,335.00 | 1,349.90 | 1,349.90 | 0.58% | 830,695 |
| Feb 10, 2026 | 1,349.70 | 1,358.00 | 1,337.00 | 1,342.10 | 1,342.10 | -0.03% | 1,053,439 |
| Feb 9, 2026 | 1,338.00 | 1,352.00 | 1,328.00 | 1,342.50 | 1,342.50 | 0.94% | 1,936,551 |
| Feb 6, 2026 | 1,328.00 | 1,335.70 | 1,316.50 | 1,330.00 | 1,330.00 | -0.25% | 1,457,970 |
| Feb 5, 2026 | 1,335.90 | 1,335.90 | 1,321.00 | 1,333.30 | 1,333.30 | 0.50% | 999,810 |
| Feb 4, 2026 | 1,322.80 | 1,335.10 | 1,315.80 | 1,326.70 | 1,326.70 | 0.29% | 1,590,247 |
| Feb 3, 2026 | 1,365.00 | 1,381.30 | 1,319.60 | 1,322.80 | 1,322.80 | 0.85% | 2,711,571 |
| Feb 2, 2026 | 1,330.00 | 1,333.00 | 1,293.10 | 1,311.60 | 1,311.60 | -1.30% | 1,832,963 |
| Feb 1, 2026 | 1,328.50 | 1,343.00 | 1,308.70 | 1,328.90 | 1,328.90 | 0.37% | 1,117,982 |
| Jan 30, 2026 | 1,319.00 | 1,329.90 | 1,314.40 | 1,324.00 | 1,324.00 | 0.23% | 2,157,826 |
| Jan 29, 2026 | 1,325.00 | 1,327.60 | 1,307.00 | 1,320.90 | 1,320.90 | -0.56% | 2,099,306 |
| Jan 28, 2026 | 1,313.00 | 1,334.70 | 1,310.10 | 1,328.40 | 1,328.40 | 1.17% | 1,535,898 |
| Jan 27, 2026 | 1,300.00 | 1,323.50 | 1,281.70 | 1,313.00 | 1,313.00 | -0.15% | 4,109,525 |
| Jan 23, 2026 | 1,372.20 | 1,385.90 | 1,303.00 | 1,315.00 | 1,315.00 | -4.04% | 6,590,032 |
| Jan 22, 2026 | 1,381.20 | 1,384.50 | 1,366.70 | 1,370.40 | 1,370.40 | 0.06% | 1,536,604 |
| Jan 21, 2026 | 1,378.40 | 1,398.40 | 1,363.80 | 1,369.60 | 1,369.60 | -0.64% | 2,306,655 |
| Jan 20, 2026 | 1,392.30 | 1,395.90 | 1,375.40 | 1,378.40 | 1,378.40 | -1.00% | 2,040,403 |
| Jan 19, 2026 | 1,396.50 | 1,398.10 | 1,371.90 | 1,392.30 | 1,392.30 | -0.37% | 1,653,550 |
| Jan 16, 2026 | 1,379.00 | 1,409.50 | 1,367.20 | 1,397.50 | 1,397.50 | -2.58% | 4,333,315 |