Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,351.80
-3.70 (-0.27%)
Jun 19, 2026, 3:29 PM IST
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,355.00 | 1,362.30 | 1,346.60 | 1,351.80 | 1,351.80 | -0.27% | 1,476,650 |
| Jun 18, 2026 | 1,353.20 | 1,365.00 | 1,348.70 | 1,355.50 | 1,355.50 | 0.35% | 908,719 |
| Jun 17, 2026 | 1,380.00 | 1,381.70 | 1,341.10 | 1,350.80 | 1,350.80 | -1.63% | 2,014,168 |
| Jun 16, 2026 | 1,382.60 | 1,392.30 | 1,366.00 | 1,373.20 | 1,373.20 | -0.59% | 613,961 |
| Jun 15, 2026 | 1,396.70 | 1,397.90 | 1,374.50 | 1,381.30 | 1,381.30 | -0.58% | 1,687,655 |
| Jun 12, 2026 | 1,393.90 | 1,396.10 | 1,382.20 | 1,389.40 | 1,389.40 | 0.44% | 805,612 |
| Jun 11, 2026 | 1,376.10 | 1,391.00 | 1,373.90 | 1,383.30 | 1,383.30 | 0.46% | 654,474 |
| Jun 10, 2026 | 1,374.00 | 1,391.40 | 1,371.10 | 1,377.00 | 1,377.00 | 0.04% | 962,642 |
| Jun 9, 2026 | 1,383.10 | 1,398.80 | 1,373.60 | 1,376.50 | 1,376.50 | -0.82% | 1,419,845 |
| Jun 8, 2026 | 1,397.00 | 1,405.00 | 1,383.00 | 1,387.90 | 1,387.90 | -0.96% | 669,481 |
| Jun 5, 2026 | 1,394.00 | 1,406.10 | 1,382.00 | 1,401.30 | 1,401.30 | 1.13% | 1,050,391 |
| Jun 4, 2026 | 1,365.00 | 1,404.90 | 1,354.00 | 1,398.70 | 1,385.70 | 1.71% | 1,548,692 |
| Jun 3, 2026 | 1,375.00 | 1,384.90 | 1,365.30 | 1,375.20 | 1,362.42 | -0.30% | 1,520,395 |
| Jun 2, 2026 | 1,380.00 | 1,384.90 | 1,358.20 | 1,379.30 | 1,366.48 | -0.79% | 2,290,839 |
| Jun 1, 2026 | 1,410.00 | 1,413.60 | 1,386.00 | 1,390.30 | 1,377.38 | -0.76% | 714,608 |
| May 29, 2026 | 1,411.00 | 1,429.20 | 1,382.70 | 1,401.00 | 1,387.98 | -1.21% | 9,540,984 |
| May 27, 2026 | 1,417.60 | 1,432.00 | 1,416.00 | 1,418.20 | 1,405.02 | 0.05% | 937,447 |
| May 26, 2026 | 1,413.90 | 1,422.60 | 1,409.60 | 1,417.50 | 1,404.33 | 0.25% | 1,132,793 |
| May 25, 2026 | 1,406.00 | 1,420.00 | 1,398.50 | 1,413.90 | 1,400.76 | 1.05% | 668,915 |
| May 22, 2026 | 1,409.00 | 1,409.60 | 1,392.00 | 1,399.20 | 1,386.20 | -0.19% | 917,323 |
| May 21, 2026 | 1,406.50 | 1,415.90 | 1,397.70 | 1,401.90 | 1,388.87 | 0.17% | 1,145,360 |
| May 20, 2026 | 1,392.30 | 1,422.10 | 1,392.30 | 1,399.50 | 1,386.49 | -0.73% | 1,316,586 |
| May 19, 2026 | 1,420.00 | 1,426.60 | 1,408.70 | 1,409.80 | 1,396.70 | -1.15% | 1,379,218 |
| May 18, 2026 | 1,422.00 | 1,442.10 | 1,411.80 | 1,426.20 | 1,412.94 | -0.41% | 2,013,605 |
| May 15, 2026 | 1,436.70 | 1,444.50 | 1,425.20 | 1,432.10 | 1,418.79 | -0.32% | 1,138,894 |
| May 14, 2026 | 1,362.20 | 1,442.00 | 1,362.20 | 1,436.70 | 1,423.35 | 8.22% | 9,166,941 |
| May 13, 2026 | 1,279.10 | 1,356.60 | 1,274.70 | 1,327.60 | 1,315.26 | 2.73% | 6,015,153 |
| May 12, 2026 | 1,304.60 | 1,309.00 | 1,289.00 | 1,292.30 | 1,280.29 | -0.97% | 1,398,439 |
| May 11, 2026 | 1,347.00 | 1,350.00 | 1,300.10 | 1,304.90 | 1,292.77 | -3.13% | 1,428,197 |
| May 8, 2026 | 1,355.00 | 1,366.70 | 1,341.30 | 1,347.00 | 1,334.48 | -1.12% | 1,044,824 |
| May 7, 2026 | 1,370.00 | 1,379.50 | 1,360.10 | 1,362.30 | 1,349.64 | -0.15% | 1,248,019 |
| May 6, 2026 | 1,340.00 | 1,372.00 | 1,333.10 | 1,364.40 | 1,351.72 | 2.30% | 1,854,812 |
| May 5, 2026 | 1,339.00 | 1,339.40 | 1,316.40 | 1,333.70 | 1,321.30 | -0.10% | 1,051,020 |
| May 4, 2026 | 1,320.00 | 1,337.40 | 1,313.60 | 1,335.00 | 1,322.59 | 1.94% | 1,088,765 |
| Apr 30, 2026 | 1,317.90 | 1,329.80 | 1,305.00 | 1,309.60 | 1,297.43 | -0.61% | 1,370,336 |
| Apr 29, 2026 | 1,312.00 | 1,322.00 | 1,307.80 | 1,317.60 | 1,305.35 | 0.85% | 986,556 |
| Apr 28, 2026 | 1,316.00 | 1,326.00 | 1,296.30 | 1,306.50 | 1,294.36 | -0.81% | 1,501,522 |
| Apr 27, 2026 | 1,303.20 | 1,320.70 | 1,299.00 | 1,317.20 | 1,304.96 | 1.71% | 1,721,187 |
| Apr 24, 2026 | 1,295.00 | 1,303.90 | 1,254.10 | 1,295.00 | 1,282.96 | -0.83% | 4,427,307 |
| Apr 23, 2026 | 1,234.10 | 1,308.40 | 1,227.60 | 1,305.90 | 1,293.76 | 5.63% | 5,274,028 |
| Apr 22, 2026 | 1,226.00 | 1,240.80 | 1,222.00 | 1,236.30 | 1,224.81 | 0.31% | 1,172,238 |
| Apr 21, 2026 | 1,228.60 | 1,236.40 | 1,223.30 | 1,232.50 | 1,221.04 | 0.24% | 1,428,292 |
| Apr 20, 2026 | 1,245.00 | 1,246.00 | 1,226.00 | 1,229.50 | 1,218.07 | -0.91% | 1,158,618 |
| Apr 17, 2026 | 1,230.50 | 1,244.50 | 1,224.40 | 1,240.80 | 1,229.27 | 0.84% | 2,291,092 |
| Apr 16, 2026 | 1,231.00 | 1,235.50 | 1,222.80 | 1,230.50 | 1,219.06 | 0.29% | 1,778,133 |
| Apr 15, 2026 | 1,220.00 | 1,228.70 | 1,216.10 | 1,227.00 | 1,215.60 | 1.31% | 1,297,882 |
| Apr 13, 2026 | 1,222.30 | 1,222.30 | 1,203.20 | 1,211.10 | 1,199.84 | -1.50% | 1,611,654 |
| Apr 10, 2026 | 1,225.40 | 1,239.00 | 1,220.80 | 1,229.50 | 1,218.07 | 0.42% | 2,086,385 |
| Apr 9, 2026 | 1,215.20 | 1,231.20 | 1,213.10 | 1,224.40 | 1,213.02 | 0.70% | 2,545,266 |
| Apr 8, 2026 | 1,220.00 | 1,223.00 | 1,204.50 | 1,215.90 | 1,204.60 | 1.12% | 2,476,674 |