Cipla Limited (NSE:CIPLA)
India · Delayed Price · Currency is INR 1,344.00
-2.00 (-0.15%)
Oct 1, 2026, 3:15 PM IST
Cipla Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,349.10 | 1,359.40 | 1,336.60 | 1,339.30 | - | -0.50% | 351,819 |
| 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 |
| 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 |