Skip to main content
logo
Cipla Limited (NSE:CIPLA)
India flag India · Delayed Price · Currency is INR
1,510.00
+9.10 (0.61%)
Jan 2, 2026, 3:30 PM IST

Cipla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20261,512.001,512.001,499.001,502.00--0.62%181,764
Dec 31, 20251,492.501,513.601,490.101,511.301,511.301.26%883,966
Dec 30, 20251,494.001,498.701,475.901,492.501,492.50-0.10%1,993,298
Dec 29, 20251,506.001,514.501,492.001,494.001,494.00-0.80%1,077,645
Dec 26, 20251,496.301,510.901,494.001,506.001,506.000.65%951,555
Dec 24, 20251,502.501,508.001,490.201,496.301,496.30-0.29%1,022,767
Dec 23, 20251,520.401,522.001,498.301,500.701,500.70-0.81%826,988
Dec 22, 20251,513.001,522.501,508.201,512.901,512.90-0.28%757,496
Dec 19, 20251,495.501,520.101,495.501,517.101,517.101.21%769,045
Dec 18, 20251,494.801,511.001,493.701,498.901,498.900.13%974,170
Dec 17, 20251,497.601,505.301,491.001,496.901,496.90-0.18%1,000,116
Dec 16, 20251,500.001,508.901,496.101,499.601,499.60-0.56%789,492
Dec 15, 20251,505.001,515.501,498.001,508.001,508.00-0.62%855,508
Dec 12, 20251,520.001,524.701,510.201,517.401,517.400.34%1,054,050
Dec 11, 20251,492.001,513.401,492.001,512.301,512.301.44%606,130
Dec 10, 20251,492.001,505.701,484.801,490.901,490.900.02%1,316,274
Dec 9, 20251,497.601,502.401,486.501,490.601,490.60-0.47%1,646,840
Dec 8, 20251,515.101,520.501,494.301,497.601,497.60-1.53%1,263,559
Dec 5, 20251,525.001,528.001,513.601,520.801,520.80-0.01%813,485
Dec 4, 20251,503.101,525.701,503.101,521.001,521.000.86%726,473
Dec 3, 20251,516.701,522.801,495.101,508.001,508.00-0.57%1,034,323
Dec 2, 20251,520.001,531.501,513.201,516.601,516.60-0.43%1,760,512
Dec 1, 20251,532.001,536.301,517.501,523.101,523.10-0.54%1,010,599
Nov 28, 20251,525.201,535.801,520.601,531.301,531.300.40%991,042
Nov 27, 20251,523.801,531.501,520.101,525.201,525.200.09%810,411
Nov 26, 20251,505.001,525.501,505.001,523.801,523.801.08%1,087,736
Nov 25, 20251,500.201,522.701,500.201,507.501,507.500.23%908,386
Nov 24, 20251,515.001,524.801,500.001,504.001,504.00-0.52%2,801,854
Nov 21, 20251,521.101,527.001,507.701,511.801,511.80-1.14%1,126,820
Nov 20, 20251,526.901,534.801,519.401,529.201,529.200.16%896,750
Nov 19, 20251,511.401,529.601,505.401,526.801,526.800.81%1,171,078
Nov 18, 20251,530.001,535.001,512.101,514.501,514.50-1.37%747,913
Nov 17, 20251,537.501,538.401,526.501,535.601,535.600.23%912,322
Nov 14, 20251,526.901,534.401,522.001,532.101,532.100.41%810,970
Nov 13, 20251,520.001,534.901,515.401,525.801,525.800.43%1,217,362
Nov 12, 20251,514.901,528.101,514.101,519.301,519.300.29%1,179,131
Nov 11, 20251,511.301,517.501,506.101,514.901,514.900.22%850,772
Nov 10, 20251,510.001,516.701,503.901,511.501,511.500.39%1,143,959
Nov 7, 20251,500.001,510.001,491.601,505.701,505.700.28%1,037,508
Nov 6, 20251,510.801,512.901,498.001,501.501,501.50-0.12%1,596,245
Nov 4, 20251,511.501,524.001,498.101,503.301,503.30-0.54%1,590,643
Nov 3, 20251,502.901,514.901,490.301,511.501,511.500.68%1,505,905
Oct 31, 20251,510.101,529.401,500.001,501.301,501.30-2.52%3,365,093
Oct 30, 20251,587.001,593.301,504.001,540.101,540.10-2.59%4,053,965
Oct 29, 20251,575.001,588.001,571.701,581.101,581.100.83%898,965
Oct 28, 20251,585.801,589.901,562.101,568.101,568.10-1.00%1,489,133
Oct 27, 20251,585.001,593.801,575.201,584.001,584.00-0.03%1,213,749
Oct 24, 20251,625.101,625.101,581.101,584.401,584.40-3.69%2,941,997
Oct 23, 20251,665.001,673.001,638.101,645.101,645.10-1.11%2,150,725
Oct 21, 20251,646.701,669.001,642.101,663.601,663.601.49%709,223