Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,325.00
+3.80 (0.29%)
Mar 9, 2026, 3:30 PM IST
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,443.80 | 1,449.80 | 1,425.70 | 1,434.50 | 1,434.50 | -0.95% | 1,775,529 |
| Jan 13, 2026 | 1,460.00 | 1,469.40 | 1,436.60 | 1,448.30 | 1,448.30 | -1.15% | 1,909,873 |
| Jan 12, 2026 | 1,464.00 | 1,467.50 | 1,444.20 | 1,465.20 | 1,465.20 | -0.03% | 2,380,033 |
| Jan 9, 2026 | 1,464.70 | 1,468.30 | 1,456.10 | 1,465.70 | 1,465.70 | 0.35% | 1,804,271 |
| Jan 8, 2026 | 1,467.90 | 1,469.30 | 1,458.00 | 1,460.60 | 1,460.60 | -0.50% | 2,651,011 |
| Jan 7, 2026 | 1,516.00 | 1,516.00 | 1,455.00 | 1,467.90 | 1,467.90 | -4.11% | 5,076,416 |
| Jan 6, 2026 | 1,519.80 | 1,539.70 | 1,519.80 | 1,530.80 | 1,530.80 | 0.72% | 1,614,326 |
| Jan 5, 2026 | 1,511.00 | 1,525.00 | 1,507.20 | 1,519.80 | 1,519.80 | 0.54% | 1,532,549 |
| Jan 2, 2026 | 1,500.90 | 1,517.80 | 1,498.60 | 1,511.60 | 1,511.60 | 0.71% | 964,611 |
| Jan 1, 2026 | 1,512.00 | 1,512.00 | 1,499.00 | 1,500.90 | 1,500.90 | -0.69% | 228,078 |
| Dec 31, 2025 | 1,492.50 | 1,513.60 | 1,490.10 | 1,511.30 | 1,511.30 | 1.26% | 883,966 |
| Dec 30, 2025 | 1,494.00 | 1,498.70 | 1,475.90 | 1,492.50 | 1,492.50 | -0.10% | 1,993,298 |
| Dec 29, 2025 | 1,506.00 | 1,514.50 | 1,492.00 | 1,494.00 | 1,494.00 | -0.80% | 1,077,645 |
| Dec 26, 2025 | 1,496.30 | 1,510.90 | 1,494.00 | 1,506.00 | 1,506.00 | 0.65% | 951,555 |