Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,403.80
-2.00 (-0.14%)
Nov 9, 2026, 3:28 PM IST
Cipla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,408.00 | 1,421.40 | 1,397.50 | 1,403.80 | 1,403.80 | -0.14% | 1,706,347 |
| Nov 8, 2026 | 1,414.50 | 1,416.00 | 1,405.00 | 1,405.80 | 1,405.80 | -0.37% | 65,297 |
| Nov 6, 2026 | 1,387.00 | 1,411.00 | 1,382.00 | 1,411.00 | 1,411.00 | 0.49% | 1,567,019 |
| Nov 5, 2026 | 1,405.00 | 1,408.00 | 1,390.20 | 1,404.10 | 1,404.10 | 0.15% | 1,226,346 |
| Nov 4, 2026 | 1,391.70 | 1,402.00 | 1,386.00 | 1,402.00 | 1,402.00 | 0.37% | 1,322,399 |
| Nov 3, 2026 | 1,382.20 | 1,396.90 | 1,370.50 | 1,396.90 | 1,396.90 | 0.71% | 1,723,192 |
| Nov 2, 2026 | 1,383.00 | 1,391.00 | 1,364.60 | 1,387.00 | 1,387.00 | 0.59% | 1,377,336 |
| Oct 30, 2026 | 1,362.00 | 1,381.70 | 1,357.00 | 1,378.90 | 1,378.90 | 1.54% | 1,436,661 |
| Oct 29, 2026 | 1,357.70 | 1,372.50 | 1,347.00 | 1,358.00 | 1,358.00 | -0.56% | 1,141,230 |
| Oct 28, 2026 | 1,335.20 | 1,368.20 | 1,327.10 | 1,365.60 | 1,365.60 | 1.16% | 997,121 |
| Oct 27, 2026 | 1,352.10 | 1,372.70 | 1,319.00 | 1,350.00 | 1,350.00 | -0.37% | 4,078,811 |
| Oct 26, 2026 | 1,336.60 | 1,360.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1.27% | 1,548,428 |
| Oct 23, 2026 | 1,332.40 | 1,338.00 | 1,314.10 | 1,338.00 | 1,338.00 | 0.53% | 1,323,900 |
| Oct 22, 2026 | 1,302.00 | 1,330.90 | 1,296.40 | 1,330.90 | 1,330.90 | 1.29% | 638,943 |
| Oct 21, 2026 | 1,324.10 | 1,337.50 | 1,308.30 | 1,314.00 | 1,314.00 | -0.76% | 1,238,869 |
| Oct 19, 2026 | 1,322.00 | 1,339.00 | 1,321.60 | 1,324.10 | 1,324.10 | -0.08% | 1,387,215 |
| Oct 16, 2026 | 1,335.00 | 1,337.50 | 1,315.10 | 1,325.10 | 1,325.10 | -0.22% | 850,284 |
| Oct 15, 2026 | 1,311.60 | 1,336.40 | 1,310.60 | 1,328.00 | 1,328.00 | 1.02% | 1,371,747 |
| Oct 14, 2026 | 1,333.30 | 1,333.30 | 1,302.70 | 1,314.60 | 1,314.60 | -1.13% | 994,166 |
| Oct 13, 2026 | 1,315.00 | 1,329.60 | 1,303.00 | 1,329.60 | 1,329.60 | 1.40% | 478,066 |
| Oct 12, 2026 | 1,307.40 | 1,317.40 | 1,300.20 | 1,311.30 | 1,311.30 | 0.79% | 666,122 |
| Oct 9, 2026 | 1,310.50 | 1,316.40 | 1,295.30 | 1,301.00 | 1,301.00 | -0.44% | 653,621 |
| Oct 8, 2026 | 1,323.20 | 1,334.20 | 1,292.00 | 1,306.80 | 1,306.80 | -1.54% | 551,708 |
| Oct 7, 2026 | 1,338.50 | 1,351.00 | 1,324.70 | 1,327.20 | 1,327.20 | -0.97% | 847,901 |
| Oct 6, 2026 | 1,335.00 | 1,344.90 | 1,323.20 | 1,340.20 | 1,340.20 | 0.35% | 575,696 |
| Oct 5, 2026 | 1,334.30 | 1,337.70 | 1,321.00 | 1,335.50 | 1,335.50 | -0.63% | 1,084,209 |
| Oct 1, 2026 | 1,349.10 | 1,359.40 | 1,333.40 | 1,344.00 | 1,344.00 | -0.15% | 921,789 |
| Sep 30, 2026 | 1,383.00 | 1,384.00 | 1,346.00 | 1,346.00 | 1,346.00 | -2.41% | 1,063,964 |
| Sep 29, 2026 | 1,390.00 | 1,401.80 | 1,376.20 | 1,379.30 | 1,379.30 | -0.32% | 1,479,526 |
| Sep 28, 2026 | 1,399.70 | 1,405.00 | 1,380.50 | 1,383.70 | 1,383.70 | -1.14% | 711,020 |
| Sep 25, 2026 | 1,402.90 | 1,421.00 | 1,388.40 | 1,399.70 | 1,399.70 | 0.05% | 1,166,527 |
| Sep 24, 2026 | 1,375.00 | 1,419.00 | 1,364.60 | 1,399.00 | 1,399.00 | 1.16% | 1,580,784 |
| Sep 23, 2026 | 1,382.40 | 1,387.00 | 1,371.80 | 1,383.00 | 1,383.00 | -0.08% | 651,221 |
| Sep 22, 2026 | 1,386.30 | 1,388.70 | 1,364.50 | 1,384.10 | 1,384.10 | -0.14% | 767,139 |
| Sep 21, 2026 | 1,383.20 | 1,405.20 | 1,378.30 | 1,386.10 | 1,386.10 | -0.60% | 895,131 |
| Sep 18, 2026 | 1,371.70 | 1,394.50 | 1,371.70 | 1,394.50 | 1,394.50 | 1.32% | 1,386,584 |
| Sep 17, 2026 | 1,362.50 | 1,385.00 | 1,351.60 | 1,376.30 | 1,376.30 | 1.35% | 730,653 |
| Sep 16, 2026 | 1,351.00 | 1,363.70 | 1,344.30 | 1,358.00 | 1,358.00 | 0.52% | 911,572 |
| Sep 15, 2026 | 1,355.00 | 1,362.70 | 1,347.70 | 1,351.00 | 1,351.00 | -1.10% | 1,225,305 |
| Sep 11, 2026 | 1,373.00 | 1,373.00 | 1,347.70 | 1,366.00 | 1,366.00 | -0.53% | 1,681,155 |
| Sep 10, 2026 | 1,366.80 | 1,380.00 | 1,363.10 | 1,373.30 | 1,373.30 | 0.75% | 826,221 |
| 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 |