Cipla (CIPLA) | Stock Price History & Returns | 1996 - 2025
Cipla Historical Price Chart
Cipla Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | ₹1,530.20 | -0.76% | ₹1,540.20 | ₹1,549.80 | ₹1,517.50 | 1.5M |
| Sep 22, 2025 | ₹1,541.90 | -2.15% | ₹1,575.10 | ₹1,581.70 | ₹1,540.90 | 1.2M |
| Sep 19, 2025 | ₹1,575.80 | -0.15% | ₹1,581.00 | ₹1,584.90 | ₹1,557.50 | 1.5M |
| Sep 18, 2025 | ₹1,578.20 | +1.19% | ₹1,560.00 | ₹1,580.00 | ₹1,556.40 | 874.9K |
| Sep 17, 2025 | ₹1,559.60 | +0.04% | ₹1,556.00 | ₹1,562.50 | ₹1,549.10 | 785.7K |
| Sep 16, 2025 | ₹1,559.00 | +0.69% | ₹1,556.00 | ₹1,560.20 | ₹1,550.00 | 471.4K |
| Sep 15, 2025 | ₹1,548.30 | -1.67% | ₹1,568.00 | ₹1,579.80 | ₹1,546.10 | 759.0K |
| Sep 12, 2025 | ₹1,574.60 | +0.88% | ₹1,562.10 | ₹1,578.30 | ₹1,562.10 | 785.5K |
| Sep 11, 2025 | ₹1,560.80 | -0.19% | ₹1,563.50 | ₹1,570.50 | ₹1,554.10 | 732.9K |
| Sep 10, 2025 | ₹1,563.80 | +0.79% | ₹1,555.00 | ₹1,571.00 | ₹1,553.90 | 718.3K |
| Sep 9, 2025 | ₹1,551.60 | +0.67% | ₹1,541.20 | ₹1,555.20 | ₹1,533.10 | 788.2K |
| Sep 8, 2025 | ₹1,541.20 | -0.79% | ₹1,554.50 | ₹1,564.90 | ₹1,538.90 | 588.5K |
| Sep 5, 2025 | ₹1,553.40 | -1.55% | ₹1,577.80 | ₹1,585.60 | ₹1,550.00 | 701.9K |
| Sep 4, 2025 | ₹1,577.80 | -0.04% | ₹1,599.00 | ₹1,599.00 | ₹1,573.70 | 614.5K |
| Sep 3, 2025 | ₹1,578.40 | +0.59% | ₹1,570.00 | ₹1,596.40 | ₹1,569.00 | 1.2M |
| Sep 2, 2025 | ₹1,569.20 | -1.13% | ₹1,587.00 | ₹1,593.00 | ₹1,563.30 | 1.2M |
| Sep 1, 2025 | ₹1,587.20 | -0.14% | ₹1,589.40 | ₹1,598.00 | ₹1,583.00 | 783.5K |
| Aug 29, 2025 | ₹1,589.40 | +0.58% | ₹1,578.50 | ₹1,596.40 | ₹1,567.80 | 1.3M |
| Aug 28, 2025 | ₹1,580.30 | +0.03% | ₹1,580.30 | ₹1,587.70 | ₹1,568.80 | 1.9M |
| Aug 26, 2025 | ₹1,579.80 | -1.34% | ₹1,604.00 | ₹1,604.10 | ₹1,573.00 | 2.3M |
| Aug 25, 2025 | ₹1,601.20 | +0.53% | ₹1,594.00 | ₹1,607.80 | ₹1,592.00 | 1.3M |
| Aug 22, 2025 | ₹1,592.80 | 0.00% | ₹1,590.00 | ₹1,602.00 | ₹1,585.00 | 1.6M |
| Aug 21, 2025 | ₹1,592.80 | +3.02% | ₹1,540.10 | ₹1,596.00 | ₹1,538.70 | 1.7M |
| Aug 20, 2025 | ₹1,546.10 | -0.18% | ₹1,539.20 | ₹1,556.90 | ₹1,533.40 | 936.6K |
| Aug 19, 2025 | ₹1,548.90 | -1.04% | ₹1,565.20 | ₹1,568.70 | ₹1,546.10 | 898.7K |
| Aug 18, 2025 | ₹1,565.20 | +0.08% | ₹1,566.20 | ₹1,572.80 | ₹1,557.50 | 1.8M |
| Aug 14, 2025 | ₹1,564.00 | +0.19% | ₹1,562.50 | ₹1,574.80 | ₹1,552.00 | 2.5M |
| Aug 13, 2025 | ₹1,561.00 | +2.59% | ₹1,521.60 | ₹1,567.80 | ₹1,520.40 | 1.9M |
| Aug 12, 2025 | ₹1,521.60 | +1.12% | ₹1,504.00 | ₹1,524.90 | ₹1,501.10 | 910.3K |
| Aug 11, 2025 | ₹1,504.80 | +1.28% | ₹1,488.00 | ₹1,514.00 | ₹1,480.20 | 898.2K |
| Aug 8, 2025 | ₹1,485.80 | -0.35% | ₹1,483.00 | ₹1,493.80 | ₹1,478.30 | 920.3K |
| Aug 7, 2025 | ₹1,491.00 | +0.29% | ₹1,476.10 | ₹1,499.80 | ₹1,464.10 | 1.9M |
| Aug 6, 2025 | ₹1,486.70 | -0.87% | ₹1,498.80 | ₹1,498.80 | ₹1,475.00 | 1.2M |
| Aug 5, 2025 | ₹1,499.80 | -1.01% | ₹1,513.50 | ₹1,517.30 | ₹1,491.10 | 1.2M |
| Aug 4, 2025 | ₹1,515.10 | +0.82% | ₹1,510.00 | ₹1,519.30 | ₹1,505.00 | 549.5K |
| Aug 1, 2025 | ₹1,502.80 | -3.33% | ₹1,544.00 | ₹1,549.70 | ₹1,494.00 | 2.1M |
| Jul 31, 2025 | ₹1,554.60 | -0.31% | ₹1,540.00 | ₹1,564.70 | ₹1,536.60 | 2.5M |
| Jul 30, 2025 | ₹1,559.40 | -0.93% | ₹1,574.30 | ₹1,579.90 | ₹1,551.20 | 1.4M |
| Jul 29, 2025 | ₹1,574.00 | +0.13% | ₹1,563.40 | ₹1,579.40 | ₹1,559.60 | 1.3M |
| Jul 28, 2025 | ₹1,572.00 | +2.58% | ₹1,541.20 | ₹1,577.00 | ₹1,520.50 | 3.8M |
| Jul 25, 2025 | ₹1,532.50 | +3.00% | ₹1,485.00 | ₹1,553.70 | ₹1,469.00 | 5.2M |
| Jul 24, 2025 | ₹1,487.90 | +0.98% | ₹1,470.50 | ₹1,490.00 | ₹1,470.30 | 1.4M |
| Jul 23, 2025 | ₹1,473.50 | +0.62% | ₹1,465.30 | ₹1,476.50 | ₹1,462.40 | 1.3M |
| Jul 22, 2025 | ₹1,464.40 | -0.64% | ₹1,475.00 | ₹1,479.40 | ₹1,454.50 | 1.9M |
| Jul 21, 2025 | ₹1,473.90 | -0.57% | ₹1,481.10 | ₹1,482.50 | ₹1,468.50 | 1.2M |
| Jul 18, 2025 | ₹1,482.30 | -0.01% | ₹1,481.10 | ₹1,484.80 | ₹1,470.00 | 1.0M |
| Jul 17, 2025 | ₹1,482.40 | +0.45% | ₹1,475.00 | ₹1,489.00 | ₹1,472.00 | 1.3M |
| Jul 16, 2025 | ₹1,475.80 | -1.01% | ₹1,485.00 | ₹1,485.00 | ₹1,468.20 | 1.6M |
| Jul 15, 2025 | ₹1,490.90 | +0.46% | ₹1,483.80 | ₹1,492.40 | ₹1,469.40 | 1.2M |
| Jul 14, 2025 | ₹1,484.00 | -0.07% | ₹1,488.90 | ₹1,492.50 | ₹1,476.00 | 1.6M |
| Jul 11, 2025 | ₹1,485.00 | +0.49% | ₹1,480.00 | ₹1,490.50 | ₹1,470.00 | 920.7K |
| Jul 10, 2025 | ₹1,477.80 | -0.93% | ₹1,489.00 | ₹1,490.90 | ₹1,463.20 | 2.2M |
| Jul 9, 2025 | ₹1,491.70 | +0.23% | ₹1,486.00 | ₹1,501.70 | ₹1,486.00 | 1.4M |
| Jul 8, 2025 | ₹1,488.30 | -1.47% | ₹1,505.50 | ₹1,510.50 | ₹1,477.10 | 2.2M |
| Jul 7, 2025 | ₹1,510.50 | -0.19% | ₹1,516.00 | ₹1,519.20 | ₹1,506.50 | 1.1M |
| Jul 4, 2025 | ₹1,513.30 | +0.30% | ₹1,508.40 | ₹1,521.00 | ₹1,503.90 | 1.1M |
| Jul 3, 2025 | ₹1,508.70 | +0.74% | ₹1,504.00 | ₹1,513.20 | ₹1,498.80 | 870.0K |
| Jul 2, 2025 | ₹1,497.60 | -1.19% | ₹1,515.70 | ₹1,525.00 | ₹1,493.30 | 1.3M |
| Jul 1, 2025 | ₹1,515.70 | +0.65% | ₹1,505.90 | ₹1,517.70 | ₹1,496.20 | 1.1M |
| Jun 30, 2025 | ₹1,505.90 | +0.23% | ₹1,509.40 | ₹1,514.70 | ₹1,500.20 | 1.1M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | ₹1,530.20 | -2.89% | ₹1,575.10 | ₹1,581.70 | ₹1,517.50 | 2.7M |
| Sep 15, 2025 | ₹1,575.80 | +0.08% | ₹1,568.00 | ₹1,584.90 | ₹1,546.10 | 4.4M |
| Sep 8, 2025 | ₹1,574.60 | +1.36% | ₹1,554.50 | ₹1,578.30 | ₹1,533.10 | 3.6M |
| Sep 1, 2025 | ₹1,553.40 | -2.27% | ₹1,589.40 | ₹1,599.00 | ₹1,550.00 | 4.4M |
| Aug 25, 2025 | ₹1,589.40 | -0.21% | ₹1,594.00 | ₹1,607.80 | ₹1,567.80 | 6.9M |
| Aug 18, 2025 | ₹1,592.80 | +1.84% | ₹1,566.20 | ₹1,602.00 | ₹1,533.40 | 6.9M |
| Aug 11, 2025 | ₹1,564.00 | +5.26% | ₹1,488.00 | ₹1,574.80 | ₹1,480.20 | 6.2M |
| Aug 4, 2025 | ₹1,485.80 | -1.13% | ₹1,510.00 | ₹1,519.30 | ₹1,464.10 | 5.7M |
| Jul 28, 2025 | ₹1,502.80 | -1.94% | ₹1,541.20 | ₹1,579.90 | ₹1,494.00 | 11.1M |
| Jul 21, 2025 | ₹1,532.50 | +3.39% | ₹1,481.10 | ₹1,553.70 | ₹1,454.50 | 11.0M |
| Jul 14, 2025 | ₹1,482.30 | -0.18% | ₹1,488.90 | ₹1,492.50 | ₹1,468.20 | 6.7M |
| Jul 7, 2025 | ₹1,485.00 | -1.87% | ₹1,516.00 | ₹1,519.20 | ₹1,463.20 | 7.7M |
| Jun 30, 2025 | ₹1,513.30 | +0.73% | ₹1,509.40 | ₹1,525.00 | ₹1,493.30 | 5.4M |
| Jun 23, 2025 | ₹1,502.40 | +0.38% | ₹1,496.73 | ₹1,519.38 | ₹1,479.16 | 6.3M |
| Jun 16, 2025 | ₹1,496.73 | -0.56% | ₹1,501.90 | ₹1,541.00 | ₹1,478.16 | 8.1M |
| Jun 9, 2025 | ₹1,505.20 | +0.07% | ₹1,511.70 | ₹1,537.90 | ₹1,480.00 | 4.7M |
| Jun 2, 2025 | ₹1,504.20 | +2.63% | ₹1,468.00 | ₹1,505.90 | ₹1,458.00 | 5.6M |
| May 26, 2025 | ₹1,465.70 | -1.25% | ₹1,486.10 | ₹1,493.90 | ₹1,457.10 | 11.3M |
| May 19, 2025 | ₹1,484.20 | -1.05% | ₹1,499.90 | ₹1,511.70 | ₹1,451.20 | 10.2M |
| May 12, 2025 | ₹1,499.90 | +1.34% | ₹1,478.00 | ₹1,539.90 | ₹1,462.20 | 14.7M |
| May 5, 2025 | ₹1,480.00 | -2.99% | ₹1,532.00 | ₹1,549.00 | ₹1,463.70 | 7.8M |
| Apr 28, 2025 | ₹1,525.60 | -0.02% | ₹1,525.90 | ₹1,570.80 | ₹1,513.50 | 6.9M |
| Apr 21, 2025 | ₹1,525.90 | +0.71% | ₹1,525.00 | ₹1,566.70 | ₹1,502.70 | 5.3M |
| Apr 14, 2025 | ₹1,515.20 | +3.56% | ₹1,482.20 | ₹1,522.00 | ₹1,462.10 | 4.0M |
| Apr 7, 2025 | ₹1,463.05 | +3.38% | ₹1,336.00 | ₹1,488.50 | ₹1,335.00 | 6.9M |
| Mar 31, 2025 | ₹1,415.25 | -1.87% | ₹1,438.55 | ₹1,523.30 | ₹1,390.05 | 8.4M |
| Mar 24, 2025 | ₹1,442.20 | -5.36% | ₹1,525.05 | ₹1,535.00 | ₹1,434.45 | 6.6M |
| Mar 17, 2025 | ₹1,523.85 | +4.24% | ₹1,459.85 | ₹1,528.90 | ₹1,455.70 | 7.7M |
| Mar 10, 2025 | ₹1,461.90 | +0.24% | ₹1,458.35 | ₹1,482.20 | ₹1,437.75 | 4.2M |
| Mar 3, 2025 | ₹1,458.45 | +3.62% | ₹1,400.00 | ₹1,471.10 | ₹1,389.30 | 6.7M |
| Feb 24, 2025 | ₹1,407.50 | -4.62% | ₹1,460.00 | ₹1,489.00 | ₹1,400.00 | 7.0M |
| Feb 17, 2025 | ₹1,475.75 | +1.12% | ₹1,457.45 | ₹1,502.00 | ₹1,426.35 | 6.4M |
| Feb 10, 2025 | ₹1,459.45 | -0.87% | ₹1,476.20 | ₹1,493.00 | ₹1,431.55 | 8.6M |
| Feb 3, 2025 | ₹1,472.25 | +2.28% | ₹1,435.00 | ₹1,481.85 | ₹1,406.15 | 10.4M |
| Jan 27, 2025 | ₹1,439.50 | +1.21% | ₹1,460.00 | ₹1,491.00 | ₹1,427.25 | 3.4M |
| Feb 12, 2024 | ₹1,422.35 | -1.21% | ₹1,440.00 | ₹1,463.55 | ₹1,410.45 | 4.0M |
| Feb 5, 2024 | ₹1,439.75 | +3.38% | ₹1,400.65 | ₹1,457.70 | ₹1,394.30 | 6.9M |
| Jan 29, 2024 | ₹1,392.65 | +1.68% | ₹1,365.00 | ₹1,404.70 | ₹1,312.00 | 10.1M |
| Jan 22, 2024 | ₹1,369.65 | +4.06% | ₹1,385.00 | ₹1,425.00 | ₹1,353.50 | 11.2M |
| Jan 15, 2024 | ₹1,316.25 | +0.63% | ₹1,316.00 | ₹1,337.95 | ₹1,267.90 | 7.1M |
| Jan 8, 2024 | ₹1,308.00 | +1.64% | ₹1,296.65 | ₹1,340.00 | ₹1,266.20 | 8.6M |
| Jan 1, 2024 | ₹1,286.90 | +3.26% | ₹1,252.45 | ₹1,308.00 | ₹1,246.70 | 7.6M |
| Dec 25, 2023 | ₹1,246.30 | +0.87% | ₹1,240.00 | ₹1,267.60 | ₹1,231.85 | 7.7M |
| Dec 18, 2023 | ₹1,235.60 | +2.36% | ₹1,205.60 | ₹1,248.00 | ₹1,192.10 | 9.8M |
| Dec 11, 2023 | ₹1,207.10 | -0.98% | ₹1,217.60 | ₹1,222.55 | ₹1,195.05 | 8.1M |
| Dec 4, 2023 | ₹1,219.10 | +1.11% | ₹1,212.30 | ₹1,231.20 | ₹1,197.00 | 8.4M |
| Nov 27, 2023 | ₹1,205.70 | +0.59% | ₹1,200.00 | ₹1,217.85 | ₹1,188.00 | 8.2M |
| Nov 20, 2023 | ₹1,198.65 | -4.06% | ₹1,241.50 | ₹1,283.55 | ₹1,164.55 | 16.2M |
| Nov 13, 2023 | ₹1,249.40 | +0.44% | ₹1,243.00 | ₹1,260.00 | ₹1,230.65 | 4.3M |
| Nov 6, 2023 | ₹1,243.95 | +3.12% | ₹1,211.95 | ₹1,248.70 | ₹1,197.25 | 5.0M |
| Oct 30, 2023 | ₹1,206.35 | +2.73% | ₹1,186.00 | ₹1,219.75 | ₹1,177.50 | 8.0M |
| Oct 23, 2023 | ₹1,174.25 | -2.16% | ₹1,200.00 | ₹1,210.20 | ₹1,132.00 | 6.2M |
| Oct 16, 2023 | ₹1,200.20 | +2.78% | ₹1,166.30 | ₹1,225.00 | ₹1,158.80 | 11.9M |
| Oct 9, 2023 | ₹1,167.75 | +0.41% | ₹1,159.00 | ₹1,186.35 | ₹1,146.50 | 6.6M |
| Oct 2, 2023 | ₹1,163.00 | -1.95% | ₹1,184.00 | ₹1,185.70 | ₹1,155.25 | 5.0M |
| Sep 25, 2023 | ₹1,186.15 | +0.02% | ₹1,186.00 | ₹1,199.20 | ₹1,158.90 | 7.7M |
| Sep 18, 2023 | ₹1,185.90 | -4.01% | ₹1,240.95 | ₹1,257.60 | ₹1,168.55 | 8.3M |
| Sep 11, 2023 | ₹1,235.50 | -0.73% | ₹1,244.60 | ₹1,259.90 | ₹1,223.30 | 7.6M |
| Sep 4, 2023 | ₹1,244.60 | -0.06% | ₹1,250.30 | ₹1,267.00 | ₹1,232.55 | 7.7M |
| Aug 28, 2023 | ₹1,245.40 | +2.98% | ₹1,212.00 | ₹1,268.90 | ₹1,211.00 | 8.4M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2025 | ₹1,530.20 | -3.72% | ₹1,589.40 | ₹1,599.00 | ₹1,517.50 | 15.1M |
| Aug 1, 2025 | ₹1,589.40 | +2.24% | ₹1,544.00 | ₹1,607.80 | ₹1,464.10 | 27.7M |
| Jul 1, 2025 | ₹1,554.60 | +3.23% | ₹1,505.90 | ₹1,579.90 | ₹1,454.50 | 38.8M |
| Jun 1, 2025 | ₹1,505.90 | +2.74% | ₹1,468.00 | ₹1,541.00 | ₹1,458.00 | 25.8M |
| May 1, 2025 | ₹1,465.70 | -5.44% | ₹1,537.50 | ₹1,552.50 | ₹1,451.20 | 46.0M |
| Apr 1, 2025 | ₹1,550.10 | +7.48% | ₹1,438.55 | ₹1,570.80 | ₹1,335.00 | 29.5M |
| Mar 1, 2025 | ₹1,442.20 | +2.47% | ₹1,400.00 | ₹1,535.00 | ₹1,389.30 | 25.3M |
| Feb 1, 2025 | ₹1,407.50 | -4.86% | ₹1,479.40 | ₹1,502.00 | ₹1,400.00 | 33.6M |
| Jan 1, 2025 | ₹1,479.40 | +4.01% | ₹1,460.00 | ₹1,491.00 | ₹1,452.10 | 2.1M |
| Feb 1, 2024 | ₹1,422.35 | +5.28% | ₹1,359.70 | ₹1,463.55 | ₹1,352.05 | 14.8M |
| Jan 1, 2024 | ₹1,351.00 | +8.40% | ₹1,252.45 | ₹1,425.00 | ₹1,246.70 | 40.6M |
| Dec 1, 2023 | ₹1,246.30 | +2.80% | ₹1,213.45 | ₹1,267.60 | ₹1,192.10 | 35.0M |
| Nov 1, 2023 | ₹1,212.30 | +1.02% | ₹1,200.00 | ₹1,283.55 | ₹1,164.55 | 35.9M |
| Oct 1, 2023 | ₹1,200.00 | +1.17% | ₹1,184.00 | ₹1,225.00 | ₹1,132.00 | 34.2M |
| Sep 1, 2023 | ₹1,186.15 | -5.68% | ₹1,264.90 | ₹1,268.90 | ₹1,158.90 | 32.3M |
| Aug 1, 2023 | ₹1,257.60 | +7.03% | ₹1,175.00 | ₹1,277.90 | ₹1,150.00 | 46.9M |
| Jul 1, 2023 | ₹1,175.00 | +15.77% | ₹1,020.50 | ₹1,219.40 | ₹996.50 | 41.5M |
| Jun 1, 2023 | ₹1,014.95 | +6.49% | ₹950.00 | ₹1,026.10 | ₹946.75 | 34.0M |
| May 1, 2023 | ₹953.05 | +4.96% | ₹910.40 | ₹965.00 | ₹896.85 | 51.0M |
| Apr 1, 2023 | ₹908.05 | +0.84% | ₹910.00 | ₹925.95 | ₹886.30 | 37.8M |
| Mar 1, 2023 | ₹900.50 | -0.65% | ₹907.80 | ₹910.25 | ₹852.00 | 53.4M |
| Feb 1, 2023 | ₹906.40 | -10.96% | ₹1,019.00 | ₹1,044.60 | ₹903.10 | 33.3M |
| Jan 1, 2023 | ₹1,017.95 | -5.39% | ₹1,080.25 | ₹1,096.95 | ₹1,007.50 | 27.3M |
| Dec 1, 2022 | ₹1,075.95 | -5.59% | ₹1,145.00 | ₹1,147.35 | ₹1,070.00 | 30.9M |
| Nov 1, 2022 | ₹1,139.65 | -2.38% | ₹1,167.50 | ₹1,185.25 | ₹1,078.50 | 36.1M |
| Oct 1, 2022 | ₹1,167.40 | +4.70% | ₹1,116.80 | ₹1,180.10 | ₹1,098.80 | 27.8M |
| Sep 1, 2022 | ₹1,114.95 | +7.37% | ₹1,026.00 | ₹1,128.00 | ₹1,012.00 | 40.7M |
| Aug 1, 2022 | ₹1,038.45 | +6.25% | ₹990.00 | ₹1,053.85 | ₹988.30 | 31.8M |
| Jul 1, 2022 | ₹977.40 | +6.56% | ₹911.20 | ₹989.50 | ₹911.20 | 27.4M |
| Jun 1, 2022 | ₹917.20 | -7.63% | ₹994.50 | ₹1,006.85 | ₹902.00 | 33.7M |
| May 1, 2022 | ₹992.95 | +1.20% | ₹979.00 | ₹1,004.90 | ₹904.25 | 45.7M |
| Apr 1, 2022 | ₹981.20 | -3.62% | ₹1,023.00 | ₹1,062.65 | ₹946.30 | 36.9M |
| Mar 1, 2022 | ₹1,018.05 | +10.05% | ₹911.10 | ₹1,083.00 | ₹911.10 | 80.4M |
| Feb 1, 2022 | ₹925.05 | -2.11% | ₹948.00 | ₹977.35 | ₹888.15 | 46.1M |
| Jan 1, 2022 | ₹945.00 | +0.10% | ₹947.05 | ₹950.00 | ₹860.00 | 45.2M |
| Dec 1, 2021 | ₹944.10 | -2.80% | ₹980.75 | ₹986.70 | ₹850.00 | 56.2M |
| Nov 1, 2021 | ₹971.30 | +7.32% | ₹917.00 | ₹998.00 | ₹883.00 | 49.9M |
| Oct 1, 2021 | ₹905.05 | -7.98% | ₹980.00 | ₹996.95 | ₹885.25 | 50.8M |
| Sep 1, 2021 | ₹983.55 | +3.77% | ₹949.00 | ₹1,005.00 | ₹920.00 | 49.0M |
| Aug 1, 2021 | ₹947.80 | +3.02% | ₹928.30 | ₹953.00 | ₹886.05 | 59.0M |
| Jul 1, 2021 | ₹920.05 | -5.33% | ₹977.20 | ₹989.90 | ₹872.00 | 44.3M |
| Jun 1, 2021 | ₹971.90 | +2.38% | ₹952.00 | ₹997.00 | ₹931.85 | 64.4M |
| May 1, 2021 | ₹949.35 | +4.28% | ₹919.10 | ₹951.95 | ₹869.00 | 155.9M |
| Apr 1, 2021 | ₹910.35 | +11.69% | ₹819.50 | ₹966.35 | ₹806.10 | 173.3M |
| Mar 1, 2021 | ₹815.10 | +3.56% | ₹795.00 | ₹823.95 | ₹738.10 | 74.1M |
| Feb 1, 2021 | ₹787.05 | -4.70% | ₹815.00 | ₹878.90 | ₹776.25 | 109.8M |
| Jan 1, 2021 | ₹825.90 | +0.73% | ₹822.80 | ₹864.60 | ₹796.20 | 89.4M |
| Dec 1, 2020 | ₹819.95 | +9.97% | ₹753.00 | ₹839.00 | ₹746.15 | 135.7M |
| Nov 1, 2020 | ₹745.60 | -1.18% | ₹757.50 | ₹804.00 | ₹706.50 | 176.9M |
| Oct 1, 2020 | ₹754.50 | -2.61% | ₹779.80 | ₹829.05 | ₹742.30 | 155.1M |
| Sep 1, 2020 | ₹774.70 | +8.57% | ₹713.55 | ₹819.30 | ₹704.40 | 199.6M |
| Aug 1, 2020 | ₹713.55 | -0.92% | ₹724.00 | ₹814.50 | ₹701.00 | 215.9M |
| Jul 1, 2020 | ₹720.15 | +12.48% | ₹642.60 | ₹724.00 | ₹621.05 | 153.3M |
| Jun 1, 2020 | ₹640.25 | -1.22% | ₹649.00 | ₹692.50 | ₹616.30 | 147.8M |
| May 1, 2020 | ₹648.15 | +9.93% | ₹589.00 | ₹650.95 | ₹565.60 | 189.5M |
| Apr 1, 2020 | ₹589.60 | +39.43% | ₹424.90 | ₹632.65 | ₹410.40 | 226.5M |
| Mar 1, 2020 | ₹422.85 | +5.16% | ₹407.00 | ₹472.00 | ₹354.38 | 118.8M |
| Feb 1, 2020 | ₹402.10 | -10.02% | ₹446.00 | ₹464.35 | ₹398.05 | 68.3M |
| Jan 1, 2020 | ₹446.90 | -6.55% | ₹481.00 | ₹487.45 | ₹442.10 | 51.5M |
| Dec 1, 2019 | ₹478.20 | +2.46% | ₹469.60 | ₹487.00 | ₹444.60 | 42.6M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹1,530.20 | +7.58% | ₹1,460.00 | ₹1,607.80 | ₹1,335.00 | 243.9M |
| 2024 | ₹1,422.35 | +14.13% | ₹1,252.45 | ₹1,463.55 | ₹1,246.70 | 55.4M |
| 2023 | ₹1,246.30 | +15.83% | ₹1,080.25 | ₹1,283.55 | ₹852.00 | 462.5M |
| 2022 | ₹1,075.95 | +13.97% | ₹947.05 | ₹1,185.25 | ₹860.00 | 482.5M |
| 2021 | ₹944.10 | +15.14% | ₹822.80 | ₹1,005.00 | ₹738.10 | 976.1M |
| 2020 | ₹819.95 | +71.47% | ₹481.00 | ₹839.00 | ₹354.38 | 1.8B |
| 2019 | ₹478.20 | -7.95% | ₹520.00 | ₹586.00 | ₹389.55 | 598.8M |
| 2018 | ₹519.50 | -14.63% | ₹608.00 | ₹678.45 | ₹503.00 | 578.7M |
| 2017 | ₹608.50 | +6.98% | ₹569.75 | ₹663.40 | ₹480.20 | 315.7M |
| 2016 | ₹568.80 | -12.46% | ₹653.20 | ₹658.45 | ₹457.45 | 423.3M |
| 2015 | ₹649.75 | +3.73% | ₹626.50 | ₹752.85 | ₹571.25 | 422.4M |
| 2014 | ₹626.40 | +56.29% | ₹402.50 | ₹673.00 | ₹366.50 | 410.3M |
| 2013 | ₹400.80 | -3.25% | ₹416.00 | ₹450.40 | ₹354.00 | 358.6M |
| 2012 | ₹414.25 | +29.49% | ₹320.90 | ₹430.10 | ₹286.30 | 384.6M |
| 2011 | ₹319.90 | -13.49% | ₹370.90 | ₹381.00 | ₹272.85 | 309.0M |
| 2010 | ₹369.80 | +10.37% | ₹338.00 | ₹379.80 | ₹300.00 | 339.3M |
| 2009 | ₹335.05 | +79.56% | ₹187.00 | ₹363.50 | ₹171.35 | 393.2M |
| 2008 | ₹186.60 | -12.25% | ₹215.00 | ₹244.95 | ₹145.00 | 299.4M |
| 2007 | ₹212.65 | -15.40% | ₹251.50 | ₹267.00 | ₹150.55 | 394.9M |
| 2006 | ₹251.35 | +40.26% | ₹179.18 | ₹304.00 | ₹170.00 | 517.4M |
| 2005 | ₹179.20 | +40.97% | ₹128.00 | ₹180.00 | ₹84.66 | 403.9M |
| 2004 | ₹127.12 | +20.65% | ₹106.72 | ₹127.76 | ₹77.60 | 312.3M |
| 2003 | ₹105.36 | +46.58% | ₹71.84 | ₹107.04 | ₹4.72 | 298.8M |
| 2002 | ₹71.88 | -20.75% | ₹91.20 | ₹96.72 | ₹62.40 | 128.6M |
| 2001 | ₹90.70 | +8.60% | ₹82.80 | ₹107.20 | ₹67.64 | 309.1M |
| 2000 | ₹83.52 | -22.63% | ₹112.80 | ₹122.96 | ₹52.00 | 277.5M |
| 1999 | ₹107.95 | +372.22% | ₹23.13 | ₹146.08 | ₹22.96 | 151.5M |
| 1998 | ₹22.86 | +34.71% | ₹17.01 | ₹25.33 | ₹14.33 | 83.1M |
| 1997 | ₹16.97 | +29.54% | ₹13.31 | ₹21.87 | ₹12.13 | 75.7M |
| 1996 | ₹13.10 | 0.00% | ₹8.78 | ₹14.40 | ₹7.84 | 93.0M |
How Cipla Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Cipla Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Cipla | 6.30% | 37.24% | 97.96% | 141.53% | 372.58% | 906.98% | |
| Sun Pharmaceutical | -13.68% | 74.85% | 228.91% | 80.57% | 738.28% | 2,598.56% | |
| Divi's Laboratories | 11.90% | 67.45% | 99.28% | 443.92% | 1,613.58% | 8,856.68% | |
| Torrent | 2.25% | 133.18% | 30.02% | 152.41% | 1,141.05% | 4,773.86% | |
| Dr. Reddy's | 0.01% | 58.29% | 28.16% | 65.03% | 337.85% | 1,579.14% | |
| Mankind Pharma | 1.34% | 84.29% | 84.29% | 84.29% | 84.29% | 84.29% | |
| NIFTY 50 | Market | -2.14% | 45.66% | 128.40% | 220.76% | 319.37% | 421.73% | |
| Nifty Pharma | Sector | -3.22% | 76.55% | 92.00% | 73.58% | 386.84% | 386.84% |
Calculate Your Cipla Investment Returns
Long-Term Investment Performance Analysis
Cipla stock price in Sep 2015 was ₹643.10, A ₹1,000.00 lump sum investment in Cipla made 10 years ago would be worth approximately ₹2,482.04 today, representing a strong return of 148.20%. This translates to an annualized return (CAGR) of 9.51%. During this period, Cipla paid out ₹66.00 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (Sep 2015 - Sep 2025)
Initial Investment
₹1,000.00
Current Value
₹2,482.04
Total Return
148.20%
Annual Return (CAGR)
9.51%
Total Dividends
₹102.63
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Cipla (CIPLA) stock performed during last 12 months?
Over the last 12 months, Cipla has delivered a total return of 6.3%.
- 52-Week High reached INR1,607.80 on August 25, 2025.
- 52-Week Low touched INR1,335.00 on April 7, 2025.
- Current Price trading at INR1,530.20 as of September 24, 2025.
- What is Cipla's (CIPLA) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Cipla (cipla) would have grown to approximately INR19,796.00 as of September 24, 2025, representing a total return of 98.0%.
This represents a compound annual growth rate (CAGR) of 14.6% over the 5-year period.
- How does Cipla's Stock 10-year annualized return compare to the Healthcare sector?
Cipla (cipla) has delivered an annualized return of 9.2% over the past 10 years.
To illustrate: INR10,000.00 invested in Cipla would have grown to INR24,153.00 over this 10-year period.
This performance should be compared against other companies in the Healthcare sector to understand relative performance.
- What was Cipla's best-performing year historically?
Cipla (cipla) has achieved its strongest performance over the 10 years period, delivering a total return of 141.5%.
- What is the longest period of consecutive yearly growth Cipla has achieved historically?
Cipla (cipla) shows the following performance across different time periods:
Positive Returns: 12 months (+6.3%), 3 years (+37.2%), 5 years (+98.0%), 10 years (+141.5%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.