Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,401.00
-17.20 (-1.21%)
May 29, 2026, 3:29 PM IST
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,411.00 | 1,429.20 | 1,382.70 | 1,401.00 | 1,401.00 | -1.21% | 9,540,984 |
| May 27, 2026 | 1,417.60 | 1,432.00 | 1,416.00 | 1,418.20 | 1,418.20 | 0.05% | 937,447 |
| May 26, 2026 | 1,413.90 | 1,422.60 | 1,409.60 | 1,417.50 | 1,417.50 | 0.25% | 1,132,793 |
| May 25, 2026 | 1,406.00 | 1,420.00 | 1,398.50 | 1,413.90 | 1,413.90 | 1.05% | 668,915 |
| May 22, 2026 | 1,409.00 | 1,409.60 | 1,392.00 | 1,399.20 | 1,399.20 | -0.19% | 917,323 |
| May 21, 2026 | 1,406.50 | 1,415.90 | 1,397.70 | 1,401.90 | 1,401.90 | 0.17% | 1,145,360 |
| May 20, 2026 | 1,392.30 | 1,422.10 | 1,392.30 | 1,399.50 | 1,399.50 | -0.73% | 1,316,586 |
| May 19, 2026 | 1,420.00 | 1,426.60 | 1,408.70 | 1,409.80 | 1,409.80 | -1.15% | 1,379,218 |
| May 18, 2026 | 1,422.00 | 1,442.10 | 1,411.80 | 1,426.20 | 1,426.20 | -0.41% | 2,013,605 |
| May 15, 2026 | 1,436.70 | 1,444.50 | 1,425.20 | 1,432.10 | 1,432.10 | -0.32% | 1,138,894 |
| May 14, 2026 | 1,362.20 | 1,442.00 | 1,362.20 | 1,436.70 | 1,436.70 | 8.22% | 9,166,941 |
| May 13, 2026 | 1,279.10 | 1,356.60 | 1,274.70 | 1,327.60 | 1,327.60 | 2.73% | 6,015,153 |
| May 12, 2026 | 1,304.60 | 1,309.00 | 1,289.00 | 1,292.30 | 1,292.30 | -0.97% | 1,398,439 |
| May 11, 2026 | 1,347.00 | 1,350.00 | 1,300.10 | 1,304.90 | 1,304.90 | -3.13% | 1,428,197 |
| May 8, 2026 | 1,355.00 | 1,366.70 | 1,341.30 | 1,347.00 | 1,347.00 | -1.12% | 1,044,824 |
| May 7, 2026 | 1,370.00 | 1,379.50 | 1,360.10 | 1,362.30 | 1,362.30 | -0.15% | 1,248,019 |
| May 6, 2026 | 1,340.00 | 1,372.00 | 1,333.10 | 1,364.40 | 1,364.40 | 2.30% | 1,854,812 |
| May 5, 2026 | 1,339.00 | 1,339.40 | 1,316.40 | 1,333.70 | 1,333.70 | -0.10% | 1,051,020 |
| May 4, 2026 | 1,320.00 | 1,337.40 | 1,313.60 | 1,335.00 | 1,335.00 | 1.94% | 1,088,765 |
| Apr 30, 2026 | 1,317.90 | 1,329.80 | 1,305.00 | 1,309.60 | 1,309.60 | -0.61% | 1,370,336 |
| Apr 29, 2026 | 1,312.00 | 1,322.00 | 1,307.80 | 1,317.60 | 1,317.60 | 0.85% | 986,556 |
| Apr 28, 2026 | 1,316.00 | 1,326.00 | 1,296.30 | 1,306.50 | 1,306.50 | -0.81% | 1,501,522 |
| Apr 27, 2026 | 1,303.20 | 1,320.70 | 1,299.00 | 1,317.20 | 1,317.20 | 1.71% | 1,721,187 |
| Apr 24, 2026 | 1,295.00 | 1,303.90 | 1,254.10 | 1,295.00 | 1,295.00 | -0.83% | 4,427,307 |
| Apr 23, 2026 | 1,234.10 | 1,308.40 | 1,227.60 | 1,305.90 | 1,305.90 | 5.63% | 5,274,028 |
| Apr 22, 2026 | 1,226.00 | 1,240.80 | 1,222.00 | 1,236.30 | 1,236.30 | 0.31% | 1,172,238 |
| Apr 21, 2026 | 1,228.60 | 1,236.40 | 1,223.30 | 1,232.50 | 1,232.50 | 0.24% | 1,428,292 |
| Apr 20, 2026 | 1,245.00 | 1,246.00 | 1,226.00 | 1,229.50 | 1,229.50 | -0.91% | 1,158,618 |
| Apr 17, 2026 | 1,230.50 | 1,244.50 | 1,224.40 | 1,240.80 | 1,240.80 | 0.84% | 2,291,092 |
| Apr 16, 2026 | 1,231.00 | 1,235.50 | 1,222.80 | 1,230.50 | 1,230.50 | 0.29% | 1,778,133 |
| Apr 15, 2026 | 1,220.00 | 1,228.70 | 1,216.10 | 1,227.00 | 1,227.00 | 1.31% | 1,297,882 |
| Apr 13, 2026 | 1,222.30 | 1,222.30 | 1,203.20 | 1,211.10 | 1,211.10 | -1.50% | 1,611,654 |
| Apr 10, 2026 | 1,225.40 | 1,239.00 | 1,220.80 | 1,229.50 | 1,229.50 | 0.42% | 2,086,385 |
| Apr 9, 2026 | 1,215.20 | 1,231.20 | 1,213.10 | 1,224.40 | 1,224.40 | 0.70% | 2,545,266 |
| Apr 8, 2026 | 1,220.00 | 1,223.00 | 1,204.50 | 1,215.90 | 1,215.90 | 1.12% | 2,476,674 |
| Apr 7, 2026 | 1,195.00 | 1,210.40 | 1,185.40 | 1,202.40 | 1,202.40 | 0.12% | 2,046,737 |
| Apr 6, 2026 | 1,190.30 | 1,206.00 | 1,170.00 | 1,200.90 | 1,200.90 | 0.71% | 2,188,849 |
| Apr 2, 2026 | 1,190.00 | 1,196.60 | 1,165.70 | 1,192.40 | 1,192.40 | -0.29% | 3,128,666 |
| Apr 1, 2026 | 1,255.00 | 1,257.00 | 1,194.00 | 1,195.90 | 1,195.90 | -2.31% | 2,180,444 |
| Mar 30, 2026 | 1,231.20 | 1,235.00 | 1,215.00 | 1,224.20 | 1,224.20 | -1.46% | 2,089,130 |
| Mar 27, 2026 | 1,226.50 | 1,249.20 | 1,226.50 | 1,242.30 | 1,242.30 | -0.17% | 2,220,695 |
| Mar 25, 2026 | 1,222.70 | 1,252.90 | 1,219.00 | 1,244.40 | 1,244.40 | 2.05% | 1,466,775 |
| Mar 24, 2026 | 1,235.00 | 1,240.00 | 1,216.60 | 1,219.40 | 1,219.40 | -0.20% | 853,054 |
| Mar 23, 2026 | 1,252.00 | 1,252.70 | 1,217.80 | 1,221.80 | 1,221.80 | -2.75% | 1,295,463 |
| Mar 20, 2026 | 1,250.00 | 1,264.00 | 1,248.00 | 1,256.40 | 1,256.40 | 1.39% | 1,151,621 |
| Mar 19, 2026 | 1,253.90 | 1,263.50 | 1,235.40 | 1,239.20 | 1,239.20 | -2.31% | 1,080,395 |
| Mar 18, 2026 | 1,282.00 | 1,289.50 | 1,264.60 | 1,268.50 | 1,268.50 | -1.05% | 2,226,496 |
| Mar 17, 2026 | 1,300.00 | 1,302.60 | 1,275.60 | 1,281.90 | 1,281.90 | -1.39% | 2,034,284 |
| Mar 16, 2026 | 1,314.70 | 1,327.90 | 1,291.60 | 1,300.00 | 1,300.00 | -1.12% | 1,496,780 |
| Mar 13, 2026 | 1,324.30 | 1,327.50 | 1,301.00 | 1,314.70 | 1,314.70 | -0.72% | 1,346,347 |