Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,363.10
-20.90 (-1.51%)
At close: Sep 9, 2026
Cipla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,380.00 | 1,388.70 | 1,363.10 | 1,363.10 | 1,363.10 | -1.51% | 818,773 |
| Sep 8, 2026 | 1,393.40 | 1,398.40 | 1,377.20 | 1,384.00 | 1,384.00 | -0.79% | 728,795 |
| Sep 7, 2026 | 1,380.00 | 1,395.70 | 1,376.80 | 1,395.00 | 1,395.00 | 0.72% | 606,497 |
| Sep 4, 2026 | 1,397.70 | 1,399.10 | 1,375.50 | 1,385.00 | 1,385.00 | -0.70% | 1,326,180 |
| Sep 3, 2026 | 1,414.00 | 1,415.40 | 1,389.40 | 1,394.70 | 1,394.70 | -1.28% | 549,749 |
| Sep 2, 2026 | 1,414.00 | 1,417.00 | 1,401.20 | 1,412.80 | 1,412.80 | -0.72% | 578,260 |
| Sep 1, 2026 | 1,420.90 | 1,425.70 | 1,406.50 | 1,423.00 | 1,423.00 | 0.98% | 880,100 |
| Aug 31, 2026 | 1,418.00 | 1,426.10 | 1,409.20 | 1,409.20 | 1,409.20 | -1.00% | 977,929 |
| Aug 28, 2026 | 1,420.00 | 1,423.90 | 1,409.10 | 1,423.50 | 1,423.50 | 0.25% | 377,976 |
| Aug 27, 2026 | 1,405.00 | 1,420.00 | 1,402.10 | 1,420.00 | 1,420.00 | 1.23% | 533,212 |
| Aug 26, 2026 | 1,413.50 | 1,419.40 | 1,401.10 | 1,402.70 | 1,402.70 | -1.36% | 915,493 |
| Aug 25, 2026 | 1,435.90 | 1,435.90 | 1,411.10 | 1,422.00 | 1,422.00 | -1.11% | 799,235 |
| Aug 24, 2026 | 1,428.00 | 1,442.30 | 1,410.30 | 1,437.90 | 1,437.90 | 0.40% | 1,220,646 |
| Aug 21, 2026 | 1,433.40 | 1,443.60 | 1,408.60 | 1,432.20 | 1,432.20 | -0.40% | 728,275 |
| Aug 20, 2026 | 1,430.00 | 1,439.40 | 1,427.50 | 1,438.00 | 1,438.00 | 1.13% | 327,752 |
| Aug 19, 2026 | 1,429.00 | 1,435.10 | 1,415.40 | 1,422.00 | 1,422.00 | -0.64% | 433,654 |
| Aug 18, 2026 | 1,431.50 | 1,437.60 | 1,428.40 | 1,431.10 | 1,431.10 | -0.03% | 589,396 |
| Aug 17, 2026 | 1,445.40 | 1,449.00 | 1,423.70 | 1,431.50 | 1,431.50 | -1.28% | 756,514 |
| Aug 14, 2026 | 1,457.50 | 1,474.30 | 1,449.20 | 1,450.00 | 1,450.00 | -0.60% | 784,917 |
| Aug 13, 2026 | 1,458.10 | 1,464.40 | 1,456.20 | 1,458.80 | 1,458.80 | -0.29% | 440,742 |
| Aug 12, 2026 | 1,460.00 | 1,468.80 | 1,456.10 | 1,463.00 | 1,463.00 | - | 621,021 |
| Aug 11, 2026 | 1,466.10 | 1,469.80 | 1,457.20 | 1,463.00 | 1,463.00 | -0.32% | 958,909 |
| Aug 10, 2026 | 1,463.80 | 1,483.70 | 1,462.00 | 1,467.70 | 1,467.70 | 0.27% | 662,981 |
| Aug 7, 2026 | 1,477.00 | 1,477.00 | 1,462.10 | 1,463.80 | 1,463.80 | -0.89% | 765,193 |
| Aug 6, 2026 | 1,461.00 | 1,488.10 | 1,461.00 | 1,477.00 | 1,477.00 | 1.25% | 1,462,279 |
| Aug 5, 2026 | 1,460.00 | 1,463.00 | 1,443.50 | 1,458.80 | 1,458.80 | -0.08% | 973,585 |
| Aug 4, 2026 | 1,469.60 | 1,469.60 | 1,449.30 | 1,460.00 | 1,460.00 | -0.98% | 947,279 |
| Aug 3, 2026 | 1,475.00 | 1,480.60 | 1,454.30 | 1,474.40 | 1,474.40 | 0.08% | 811,745 |
| Jul 31, 2026 | 1,473.40 | 1,478.80 | 1,462.30 | 1,473.20 | 1,473.20 | 0.46% | 1,223,370 |
| Jul 30, 2026 | 1,478.80 | 1,483.80 | 1,464.10 | 1,466.40 | 1,466.40 | -0.54% | 833,068 |
| Jul 29, 2026 | 1,451.00 | 1,491.20 | 1,442.00 | 1,474.30 | 1,474.30 | 2.06% | 2,192,262 |
| Jul 28, 2026 | 1,426.70 | 1,447.80 | 1,426.70 | 1,444.60 | 1,444.60 | 2.50% | 1,621,735 |
| Jul 27, 2026 | 1,412.60 | 1,418.10 | 1,392.80 | 1,409.40 | 1,409.40 | -0.09% | 1,162,030 |
| Jul 24, 2026 | 1,390.10 | 1,444.80 | 1,390.10 | 1,410.60 | 1,410.60 | 1.26% | 2,917,791 |
| Jul 23, 2026 | 1,409.10 | 1,426.90 | 1,366.10 | 1,393.00 | 1,393.00 | -1.56% | 4,248,433 |
| Jul 22, 2026 | 1,423.00 | 1,423.00 | 1,395.70 | 1,415.10 | 1,415.10 | -1.21% | 1,722,239 |
| Jul 21, 2026 | 1,442.10 | 1,443.90 | 1,414.00 | 1,432.50 | 1,432.50 | -0.63% | 1,341,452 |
| Jul 20, 2026 | 1,425.70 | 1,466.60 | 1,419.50 | 1,441.60 | 1,441.60 | 1.61% | 1,494,196 |
| Jul 17, 2026 | 1,429.50 | 1,434.00 | 1,404.00 | 1,418.70 | 1,418.70 | -0.76% | 607,055 |
| Jul 16, 2026 | 1,439.90 | 1,444.00 | 1,426.60 | 1,429.50 | 1,429.50 | -0.59% | 568,731 |
| Jul 15, 2026 | 1,447.00 | 1,453.00 | 1,433.00 | 1,438.00 | 1,438.00 | -0.01% | 924,453 |
| Jul 14, 2026 | 1,426.70 | 1,454.50 | 1,425.30 | 1,438.10 | 1,438.10 | 0.80% | 1,221,695 |
| Jul 13, 2026 | 1,439.40 | 1,443.00 | 1,420.00 | 1,426.70 | 1,426.70 | -0.88% | 844,670 |
| Jul 10, 2026 | 1,441.30 | 1,454.50 | 1,435.00 | 1,439.40 | 1,439.40 | -0.13% | 745,842 |
| Jul 9, 2026 | 1,430.00 | 1,454.80 | 1,426.40 | 1,441.30 | 1,441.30 | 0.66% | 947,375 |
| Jul 8, 2026 | 1,453.30 | 1,471.90 | 1,428.90 | 1,431.80 | 1,431.80 | -1.38% | 1,163,676 |
| Jul 7, 2026 | 1,472.30 | 1,482.00 | 1,449.20 | 1,451.80 | 1,451.80 | -1.39% | 1,164,880 |
| Jul 6, 2026 | 1,458.20 | 1,474.70 | 1,453.40 | 1,472.30 | 1,472.30 | 0.97% | 769,917 |
| Jul 3, 2026 | 1,452.00 | 1,471.00 | 1,452.00 | 1,458.20 | 1,458.20 | 0.15% | 1,261,674 |
| Jul 2, 2026 | 1,465.40 | 1,468.20 | 1,452.70 | 1,456.00 | 1,456.00 | -0.05% | 731,416 |