Price Data Selection & Download
Cipla Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
5721 daily OHLCV records on NSE from Jan. 2003 to April 2026. Examine CIPLA quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1702.05
October 09, 2024
NSE Exchange
Share Price All Time Low
₹44.89
April 28, 2003
NSE Exchange
Highest Volume Trading Day
56,895,564
August 10, 2020 • ₹795.60
NSE Exchange
Share Price History Data (Jan 2003 - Apr 2026)
CIPLA daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹1317.90 | ₹1329.80 | ₹1305.00 | ₹1309.60 | 1,370,336 |
| 2026-04-29 | ₹1312.00 | ₹1322.00 | ₹1307.80 | ₹1317.60 | 986,556 |
| 2026-04-28 | ₹1316.00 | ₹1326.00 | ₹1296.30 | ₹1306.50 | 1,501,522 |
| 2026-04-27 | ₹1303.20 | ₹1320.70 | ₹1299.00 | ₹1317.20 | 1,721,187 |
| 2026-04-24 | ₹1295.00 | ₹1303.90 | ₹1254.10 | ₹1295.00 | 4,427,307 |
| 2026-04-23 | ₹1234.10 | ₹1308.40 | ₹1227.60 | ₹1305.90 | 5,274,028 |
| 2026-04-22 | ₹1226.00 | ₹1240.80 | ₹1222.00 | ₹1236.30 | 1,172,238 |
| 2026-04-21 | ₹1228.60 | ₹1236.40 | ₹1223.30 | ₹1232.50 | 1,428,292 |
| 2026-04-20 | ₹1245.00 | ₹1246.00 | ₹1226.00 | ₹1229.50 | 1,158,618 |
| 2026-04-17 | ₹1230.50 | ₹1244.50 | ₹1224.40 | ₹1240.80 | 2,291,092 |
| 2026-04-16 | ₹1231.00 | ₹1235.50 | ₹1222.80 | ₹1230.50 | 1,778,133 |
| 2026-04-15 | ₹1220.00 | ₹1228.70 | ₹1216.10 | ₹1227.00 | 1,297,882 |
| 2026-04-13 | ₹1222.30 | ₹1222.30 | ₹1203.20 | ₹1211.10 | 1,611,654 |
| 2026-04-10 | ₹1225.40 | ₹1239.00 | ₹1220.80 | ₹1229.50 | 2,086,385 |
| 2026-04-09 | ₹1215.20 | ₹1231.20 | ₹1213.10 | ₹1224.40 | 2,545,266 |
| 2026-04-08 | ₹1220.00 | ₹1223.00 | ₹1204.50 | ₹1215.90 | 2,476,674 |
| 2026-04-07 | ₹1195.00 | ₹1210.40 | ₹1185.40 | ₹1202.40 | 2,046,737 |
| 2026-04-06 | ₹1190.30 | ₹1206.00 | ₹1170.00 | ₹1200.90 | 2,188,849 |
| 2026-04-02 | ₹1190.00 | ₹1196.60 | ₹1165.70 | ₹1192.40 | 3,128,666 |
| 2026-04-01 | ₹1255.00 | ₹1257.00 | ₹1194.00 | ₹1195.90 | 2,180,444 |
| 2026-03-30 | ₹1231.20 | ₹1235.00 | ₹1215.00 | ₹1224.20 | 2,089,130 |
| 2026-03-27 | ₹1226.50 | ₹1249.20 | ₹1226.50 | ₹1242.30 | 2,220,695 |
| 2026-03-25 | ₹1222.70 | ₹1252.90 | ₹1219.00 | ₹1244.40 | 1,466,775 |
| 2026-03-24 | ₹1235.00 | ₹1240.00 | ₹1216.60 | ₹1219.40 | 853,054 |
| 2026-03-23 | ₹1252.00 | ₹1252.70 | ₹1217.80 | ₹1221.80 | 1,295,463 |
| 2026-03-20 | ₹1250.00 | ₹1264.00 | ₹1248.00 | ₹1256.40 | 1,151,621 |
| 2026-03-19 | ₹1253.90 | ₹1263.50 | ₹1235.40 | ₹1239.20 | 1,080,395 |
| 2026-03-18 | ₹1282.00 | ₹1289.50 | ₹1264.60 | ₹1268.50 | 2,226,496 |
| 2026-03-17 | ₹1300.00 | ₹1302.60 | ₹1275.60 | ₹1281.90 | 2,034,284 |
| 2026-03-16 | ₹1314.70 | ₹1327.90 | ₹1291.60 | ₹1300.00 | 1,496,780 |
| 2026-03-13 | ₹1324.30 | ₹1327.50 | ₹1301.00 | ₹1314.70 | 1,346,347 |
| 2026-03-12 | ₹1325.10 | ₹1341.70 | ₹1319.00 | ₹1324.30 | 1,405,268 |
| 2026-03-11 | ₹1325.00 | ₹1338.10 | ₹1324.90 | ₹1329.50 | 1,268,130 |
| 2026-03-10 | ₹1323.00 | ₹1340.30 | ₹1317.50 | ₹1333.50 | 1,050,270 |
| 2026-03-09 | ₹1309.00 | ₹1329.80 | ₹1292.70 | ₹1325.00 | 1,674,811 |
| 2026-03-06 | ₹1326.10 | ₹1332.70 | ₹1315.00 | ₹1321.20 | 695,774 |
| 2026-03-05 | ₹1314.90 | ₹1332.10 | ₹1314.90 | ₹1326.40 | 1,184,085 |
| 2026-03-04 | ₹1348.20 | ₹1348.90 | ₹1311.00 | ₹1313.20 | 1,938,762 |
| 2026-03-02 | ₹1313.00 | ₹1354.50 | ₹1313.00 | ₹1351.60 | 1,899,674 |
| 2026-02-27 | ₹1353.00 | ₹1356.90 | ₹1338.50 | ₹1348.20 | 2,609,711 |
| 2026-02-26 | ₹1352.80 | ₹1364.90 | ₹1343.30 | ₹1358.10 | 2,013,877 |
| 2026-02-25 | ₹1326.70 | ₹1349.00 | ₹1326.70 | ₹1346.10 | 1,018,377 |
| 2026-02-24 | ₹1326.00 | ₹1338.50 | ₹1316.50 | ₹1326.70 | 2,109,672 |
| 2026-02-23 | ₹1335.90 | ₹1335.90 | ₹1308.80 | ₹1326.50 | 2,435,610 |
| 2026-02-20 | ₹1328.90 | ₹1342.90 | ₹1324.30 | ₹1341.10 | 1,551,722 |
| 2026-02-19 | ₹1349.80 | ₹1357.00 | ₹1323.70 | ₹1328.90 | 587,384 |
| 2026-02-18 | ₹1350.80 | ₹1352.90 | ₹1338.10 | ₹1349.80 | 1,119,159 |
| 2026-02-17 | ₹1350.00 | ₹1356.00 | ₹1340.10 | ₹1343.90 | 1,413,727 |
| 2026-02-16 | ₹1331.00 | ₹1358.00 | ₹1327.50 | ₹1356.40 | 1,616,868 |
| 2026-02-13 | ₹1328.00 | ₹1336.10 | ₹1315.80 | ₹1331.50 | 1,236,946 |
| 2026-02-12 | ₹1349.90 | ₹1350.00 | ₹1321.60 | ₹1330.00 | 1,613,374 |
| 2026-02-11 | ₹1342.10 | ₹1352.40 | ₹1335.00 | ₹1349.90 | 830,695 |
| 2026-02-10 | ₹1349.70 | ₹1358.00 | ₹1337.00 | ₹1342.10 | 1,053,439 |
| 2026-02-09 | ₹1338.00 | ₹1352.00 | ₹1328.00 | ₹1342.50 | 1,936,551 |
| 2026-02-06 | ₹1328.00 | ₹1335.70 | ₹1316.50 | ₹1330.00 | 1,457,970 |
| 2026-02-05 | ₹1335.90 | ₹1335.90 | ₹1321.00 | ₹1333.30 | 999,810 |
| 2026-02-04 | ₹1322.80 | ₹1335.10 | ₹1315.80 | ₹1326.70 | 1,590,247 |
| 2026-02-03 | ₹1365.00 | ₹1381.30 | ₹1319.60 | ₹1322.80 | 2,711,571 |
| 2026-02-02 | ₹1330.00 | ₹1333.00 | ₹1293.10 | ₹1311.60 | 1,832,963 |
| 2026-02-01 | ₹1328.50 | ₹1343.00 | ₹1308.70 | ₹1328.90 | 1,117,982 |
| 2026-01-30 | ₹1319.00 | ₹1329.90 | ₹1314.40 | ₹1324.00 | 2,157,826 |
| 2026-01-29 | ₹1325.00 | ₹1327.60 | ₹1307.00 | ₹1320.90 | 2,099,306 |
| 2026-01-28 | ₹1313.00 | ₹1334.70 | ₹1310.10 | ₹1328.40 | 1,535,898 |
| 2026-01-27 | ₹1300.00 | ₹1323.50 | ₹1281.70 | ₹1313.00 | 4,109,525 |
| 2026-01-23 | ₹1372.20 | ₹1385.90 | ₹1303.00 | ₹1315.00 | 6,590,032 |
| 2026-01-22 | ₹1381.20 | ₹1384.50 | ₹1366.70 | ₹1370.40 | 1,536,604 |
| 2026-01-21 | ₹1378.40 | ₹1398.40 | ₹1363.80 | ₹1369.60 | 2,306,655 |
| 2026-01-20 | ₹1392.30 | ₹1395.90 | ₹1375.40 | ₹1378.40 | 2,040,403 |
| 2026-01-19 | ₹1396.50 | ₹1398.10 | ₹1371.90 | ₹1392.30 | 1,653,550 |
| 2026-01-16 | ₹1379.00 | ₹1409.50 | ₹1367.20 | ₹1397.50 | 4,333,315 |
| 2026-01-14 | ₹1443.80 | ₹1449.80 | ₹1425.70 | ₹1434.50 | 1,775,529 |
| 2026-01-13 | ₹1460.00 | ₹1469.40 | ₹1436.60 | ₹1448.30 | 1,909,873 |
| 2026-01-12 | ₹1464.00 | ₹1467.50 | ₹1444.20 | ₹1465.20 | 2,380,033 |
| 2026-01-09 | ₹1464.70 | ₹1468.30 | ₹1456.10 | ₹1465.70 | 1,804,271 |
| 2026-01-08 | ₹1467.90 | ₹1469.30 | ₹1458.00 | ₹1460.60 | 2,651,011 |
| 2026-01-07 | ₹1516.00 | ₹1516.00 | ₹1455.00 | ₹1467.90 | 5,076,416 |
| 2026-01-06 | ₹1519.80 | ₹1539.70 | ₹1519.80 | ₹1530.80 | 1,614,326 |
| 2026-01-05 | ₹1511.00 | ₹1525.00 | ₹1507.20 | ₹1519.80 | 1,532,549 |
| 2026-01-02 | ₹1500.90 | ₹1517.80 | ₹1498.60 | ₹1511.60 | 964,611 |
| 2026-01-01 | ₹1512.00 | ₹1512.00 | ₹1499.00 | ₹1500.90 | 228,078 |
Cipla Share Price Performance Analysis (Jan 2003 - Apr 2026)
CIPLA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.75%
₹1500.90 → ₹1309.60
Year to Date
Price Volatility
5.98%
Low Volatility
Year to Date
Average Daily Volume
1,902,589
Year to Date Average
NSE Exchange
Cipla Share Price History – Frequently Asked Questions
Common questions about CIPLA historical data and records. Explore CIPLA fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Cipla (CIPLA)?
The all-time high share price of Cipla was ₹1702.05 recorded on October 09, 2024 on the NSE exchange.
What is the all-time low share price of Cipla (CIPLA)?
The all-time low share price of Cipla was ₹44.89 recorded on April 28, 2003 on the NSE exchange.
How can I download CIPLA historical share price data?
You can download Cipla historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CIPLA shares?
The highest trading volume day for Cipla was 56,895,564 shares traded on August 10, 2020 on the NSE exchange, with share price at ₹795.6.