Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,438.00
+16.00 (1.13%)
Aug 20, 2026, 3:14 PM IST
Cipla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,468.00 | 1,472.10 | 1,446.00 | 1,456.70 | 1,456.70 | -0.59% | 753,439 |
| Jun 30, 2026 | 1,455.70 | 1,480.80 | 1,448.70 | 1,465.40 | 1,465.40 | 0.78% | 2,818,077 |
| Jun 29, 2026 | 1,443.70 | 1,490.10 | 1,441.50 | 1,454.10 | 1,454.10 | 0.97% | 4,162,869 |
| Jun 25, 2026 | 1,448.00 | 1,453.00 | 1,431.00 | 1,440.10 | 1,440.10 | 0.15% | 1,217,683 |
| Jun 24, 2026 | 1,445.70 | 1,451.90 | 1,425.70 | 1,437.90 | 1,437.90 | 0.33% | 2,145,293 |
| Jun 23, 2026 | 1,422.80 | 1,461.00 | 1,418.80 | 1,433.10 | 1,433.10 | 1.23% | 4,958,067 |
| Jun 22, 2026 | 1,372.00 | 1,418.20 | 1,370.60 | 1,415.70 | 1,415.70 | 4.73% | 3,368,853 |
| 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 |