SUPER
WAITLIST
  1. Home
  2. Stocks
  3. CPHL
  4. History

CPHL · PHARMACEUTICALS

CPHL share price history Citi Pharma Ltd.

Citi Pharma Ltd. (CPHL) has 1,325 daily sessions on file, from 9 Jul 2021 to 13 Nov 2026. The last close was Rs 63.42. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
9 Jul 2021close Rs 34.40
Last session
13 Nov 2026close Rs 63.42
Sessions on file
1,32565 months
Highest close
Rs 106.5611 Feb 2025
Lowest close
Rs 19.391 Sep 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

CPHL month-end close

1545751052026-112021-072024-03CPHL month-end close
Jul 2021 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202663.4265.1160.708,698,9729
Oct 202660.7472.1658.2215,000,43622
Sep 202673.1975.9870.2617,048,71222
Aug 202675.1676.6772.0433,042,28819
Jul 202673.5381.8672.5022,593,70023
Jun 202677.8783.8776.3829,471,23920
May 202677.2081.4574.5226,731,90517
Apr 202673.7887.6571.5958,100,29622
Mar 202672.9179.1870.1420,709,24120
Feb 202684.1692.2479.8454,228,35719
Jan 202685.8790.5684.2049,719,20822
Dec 202584.6092.1484.4335,573,67722
Nov 202585.1786.7081.0832,188,82420
Oct 202583.7699.9682.5859,267,60423
Sep 2025100.28101.7793.02224,522,27922
Aug 202589.3994.9381.50152,898,83120
Jul 202581.3792.2881.3578,141,14923
Jun 202583.9790.4776.0947,620,73719
May 202586.2087.4564.6662,442,10320
Apr 202582.29101.6482.29134,043,61020
Mar 202587.0793.5385.5877,196,14119
Feb 202593.06106.5692.35191,053,06519
Jan 202598.3798.3762.26292,923,23323
Dec 202468.1171.1847.38227,765,89821
Nov 202446.0649.1440.81124,786,63521
Oct 202441.5544.4435.8896,541,68123
Sep 202434.8536.1233.2444,794,33620
Aug 202433.7035.3129.2847,205,28121
Jul 202430.0633.3128.9548,285,16721
Jun 202428.5029.1127.7119,034,95817
May 202428.4832.9625.6179,663,05621
Apr 202426.3827.2923.1033,774,51618
Mar 202423.1924.7523.1914,501,56221
Feb 202423.7224.2620.8225,585,16219
Jan 202421.5224.9721.4821,984,88623
Dec 202323.7427.7922.2533,698,17820
Nov 202325.8727.4122.9669,663,40121
Oct 202322.5525.3221.9745,485,84522
Sep 202322.0022.0019.3914,015,72120
Aug 202320.1424.5120.1427,300,60422
Jul 202323.4924.9322.9420,323,26320
Jun 202321.3423.1620.8213,579,31419
May 202322.1726.3221.9812,623,56722
Apr 202326.8626.8625.344,954,93216
Mar 202325.5726.8723.4910,525,45822
Feb 202323.8128.5723.4116,782,97420
Jan 202324.0324.6921.345,654,55322
Dec 202224.1527.0023.297,898,61122
Nov 202226.4528.8125.936,215,07821
Oct 202228.0130.7328.0112,189,92321
Sep 202229.9934.1429.999,395,36822
Aug 202233.7134.6730.1219,451,37521
Jul 202230.3633.3230.165,090,95718
Jun 202232.6433.4729.5317,048,50022
May 202231.0032.2229.057,788,00018
Apr 202232.4536.9532.4413,958,00020
Mar 202235.7236.5832.3513,563,50022
Feb 202236.5339.0035.1834,748,50020
Jan 202234.8636.4533.5115,306,50021
Dec 202135.7635.7629.1228,243,00023
Nov 202134.2339.3833.8928,800,00022
Oct 202135.8745.0535.8731,919,50020
Sep 202144.9253.3042.4183,089,50022
Aug 202151.7951.7945.77113,263,50020
Jul 202142.5842.5834.40109,181,50013

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202663.42-0.20%264,764
12 Nov 202663.55-2.40%731,220
11 Nov 202665.11+1.65%1,163,058
10 Nov 202664.05+3.66%1,608,856
6 Nov 202661.79-2.03%556,094
5 Nov 202663.07+0.98%1,883,744
4 Nov 202662.46+2.63%1,229,530
3 Nov 202660.86+0.26%774,965
2 Nov 202660.70-0.07%486,741
30 Oct 202660.74+4.27%3,160,206
29 Oct 202658.25-3.45%618,376
28 Oct 202660.33+3.18%1,028,220
27 Oct 202658.47+0.43%137,685
26 Oct 202658.22-1.39%449,200
23 Oct 202659.04-2.53%350,396
22 Oct 202660.57-1.46%124,638
21 Oct 202661.47-0.26%108,053
20 Oct 202661.63-1.15%114,910
19 Oct 202662.35+1.12%222,961
16 Oct 202661.66-0.61%222,612
15 Oct 202662.04-2.30%1,443,460
14 Oct 202663.50-0.09%156,311
13 Oct 202663.56-0.13%92,983
12 Oct 202663.64-1.73%439,392
9 Oct 202664.76+1.17%423,792
8 Oct 202664.01-1.60%854,444
7 Oct 202665.05-0.66%378,015
6 Oct 202665.48+0.52%1,386,898
5 Oct 202665.14-9.35%2,772,661
2 Oct 202671.86-0.42%148,413
1 Oct 202672.16-1.41%366,810
30 Sep 202673.19-0.29%182,449
29 Sep 202673.40-0.57%114,460
28 Sep 202673.82+0.70%229,008
25 Sep 202673.31-0.83%459,451
24 Sep 202673.92-1.37%230,970
23 Sep 202674.95-0.53%586,879
22 Sep 202675.35-0.83%777,888
21 Sep 202675.98+0.80%954,901
18 Sep 202675.38+1.95%2,022,317
17 Sep 202673.94+3.25%1,552,137
16 Sep 202671.61-0.31%624,098
15 Sep 202671.83+0.10%326,911
14 Sep 202671.76+0.96%642,902
11 Sep 202671.08+1.17%858,018
10 Sep 202670.26-0.41%622,973
9 Sep 202670.55-0.49%418,820
8 Sep 202670.90-2.45%2,058,210
7 Sep 202672.68-3.33%1,370,620
4 Sep 202675.18-0.52%244,352
3 Sep 202675.57+1.76%1,417,956
2 Sep 202674.26+0.43%578,726
1 Sep 202673.94-1.62%774,666
31 Aug 202675.16-0.52%634,669
28 Aug 202675.55-1.46%551,366
27 Aug 202676.67+0.64%2,353,922
25 Aug 202676.18+1.21%6,460,787
24 Aug 202675.27+2.55%4,064,847
21 Aug 202673.40+0.62%3,098,751
20 Aug 202672.95+1.26%1,229,316

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

CPHL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,325 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on CPHL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .