Cipla Limited - CIPLA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	1,379	1,397.5	1,397.5	1,409.5	1,367.2	4.33M
January 14, 2026	1,443.8	1,434.5	1,434.5	1,449.8	1,425.7	1.78M
January 13, 2026	1,460	1,448.3	1,448.3	1,469.4	1,436.6	1.91M
January 12, 2026	1,464	1,465.2	1,465.2	1,467.5	1,444.2	2.38M
January 09, 2026	1,464.7	1,465.7	1,465.7	1,468.3	1,456.1	1.8M
January 08, 2026	1,467.9	1,460.6	1,460.6	1,469.3	1,458	2.65M
January 07, 2026	1,516	1,467.9	1,467.9	1,516	1,455	5.08M
January 06, 2026	1,519.8	1,530.8	1,530.8	1,539.7	1,519.8	1.61M
January 05, 2026	1,511	1,519.8	1,519.8	1,525	1,507.2	1.53M
January 02, 2026	1,500.9	1,511.6	1,511.6	1,517.8	1,498.6	964,034
January 01, 2026	1,512	1,500.9	1,500.9	1,512	1,499	228,082
December 31, 2025	1,492.5	1,511.3	1,511.3	1,513.6	1,490.1	883,957
December 30, 2025	1,494	1,492.5	1,492.5	1,498.7	1,475.9	1.99M
December 29, 2025	1,506	1,494	1,494	1,514.5	1,492	1.08M
December 26, 2025	1,496.3	1,506	1,506	1,510.9	1,494	951,527
December 24, 2025	1,502.5	1,496.3	1,496.3	1,508	1,490.2	1.02M
December 23, 2025	1,520.4	1,500.7	1,500.7	1,522	1,498.3	826,984
December 22, 2025	1,513	1,512.9	1,512.9	1,522.5	1,508.2	757,496
December 19, 2025	1,495.5	1,517.1	1,517.1	1,520.1	1,495.5	769,135
December 18, 2025	1,494.8	1,498.9	1,498.9	1,511	1,493.7	974,165
December 17, 2025	1,497.6	1,496.9	1,496.9	1,505.3	1,491	1M
December 16, 2025	1,500	1,499.6	1,499.6	1,508.9	1,496.1	790,050
December 15, 2025	1,505	1,508	1,508	1,515.5	1,498	855,616
December 12, 2025	1,520	1,517.4	1,517.4	1,524.7	1,510.2	1.05M
December 11, 2025	1,492	1,512.3	1,512.3	1,513.4	1,492	606,101
December 10, 2025	1,492	1,490.9	1,490.9	1,505.7	1,484.8	1.32M
December 09, 2025	1,497.6	1,490.6	1,490.6	1,502.4	1,486.5	1.65M
December 08, 2025	1,515.1	1,497.6	1,497.6	1,520.5	1,494.3	1.26M
December 05, 2025	1,525	1,520.8	1,520.8	1,528	1,513.6	813,472
December 04, 2025	1,503.1	1,521	1,521	1,525.7	1,503.1	726,460
December 03, 2025	1,516.7	1,508	1,508	1,522.8	1,495.1	1.03M
December 02, 2025	1,520	1,516.6	1,516.6	1,531.5	1,513.2	1.76M
December 01, 2025	1,532	1,523.1	1,523.1	1,536.3	1,517.5	1.01M
November 28, 2025	1,525.2	1,531.3	1,531.3	1,535.8	1,520.6	991,036
November 27, 2025	1,523.8	1,525.2	1,525.2	1,531.5	1,520.1	810,393
November 26, 2025	1,505	1,523.8	1,523.8	1,525.5	1,505	1.09M
November 25, 2025	1,500.2	1,507.5	1,507.5	1,522.7	1,500.2	908,386
November 24, 2025	1,515	1,504	1,504	1,524.8	1,500	2.8M
November 21, 2025	1,521.1	1,511.8	1,511.8	1,527	1,507.7	1.13M
November 19, 2025	1,511.4	1,526.8	1,526.8	1,529.6	1,505.4	1.17M
November 18, 2025	1,530	1,514.5	1,514.5	1,535	1,512.1	747,877
November 17, 2025	1,537.5	1,535.6	1,535.6	1,538.4	1,526.5	912,322
November 14, 2025	1,526.9	1,532.1	1,532.1	1,534.4	1,522	810,712
November 13, 2025	1,520	1,525.8	1,525.8	1,534.9	1,515.4	1.22M
November 12, 2025	1,514.9	1,519.3	1,519.3	1,528.1	1,514.1	1.18M
November 11, 2025	1,511.3	1,514.9	1,514.9	1,517.5	1,506.1	850,772
November 10, 2025	1,510	1,511.5	1,511.5	1,516.7	1,503.9	1.14M
November 07, 2025	1,500	1,505.7	1,505.7	1,510	1,491.6	1.04M
November 06, 2025	1,510.8	1,501.5	1,501.5	1,512.9	1,498	1.6M
November 04, 2025	1,511.5	1,503	1,503	1,524	1,498.1	1.59M
November 03, 2025	1,502.9	1,511.5	1,511.5	1,514.9	1,490.3	1.51M
October 31, 2025	1,510.1	1,501.3	1,501.3	1,529.4	1,500	3.36M
October 30, 2025	1,587	1,540.1	1,540.1	1,593.3	1,504	4.05M
October 29, 2025	1,575	1,581.1	1,581.1	1,588	1,571.7	899,163
October 28, 2025	1,585.8	1,568.1	1,568.1	1,589.9	1,562.1	1.49M
October 27, 2025	1,585	1,584	1,584	1,593.8	1,575.2	1.21M
October 24, 2025	1,625.1	1,584.4	1,584.4	1,625.1	1,581.1	2.94M
October 23, 2025	1,665	1,645.1	1,645.1	1,673	1,638.1	2.15M
October 21, 2025	1,646.7	1,663.6	1,663.6	1,669	1,642.1	709,223
October 20, 2025	1,590	1,639.1	1,639.1	1,647	1,577.9	3.37M

Cipla Limited (CIPLA.NS) NSE