Cipla Limited (LUX:CIPLA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 18.20
-0.10 (-0.55%)
At close: Aug 22, 2025
Cipla Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Aug 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Aug 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Aug 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Aug 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Aug 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Aug 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Aug 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Aug 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Aug 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Aug 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Jul 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jul 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jul 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Jul 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jul 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jul 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jul 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jul 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jul 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jul 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Jul 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jul 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jul 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jul 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jul 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jul 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jul 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jun 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jun 25, 2025 | 17.35 | 17.35 | 17.35 | 17.50 | 17.35 | - | - |
| Jun 24, 2025 | 17.35 | 17.35 | 17.35 | 17.50 | 17.35 | 1.16% | - |
| Jun 23, 2025 | 17.16 | 17.16 | 17.16 | 17.30 | 17.16 | - | - |
| Jun 20, 2025 | 17.16 | 17.16 | 17.16 | 17.30 | 17.16 | 1.17% | - |
| Jun 19, 2025 | 16.96 | 16.96 | 16.96 | 17.10 | 16.96 | -1.16% | - |
| Jun 18, 2025 | 17.16 | 17.16 | 17.16 | 17.30 | 17.16 | -0.57% | - |
| Jun 17, 2025 | 17.26 | 17.26 | 17.26 | 17.40 | 17.26 | -2.25% | - |
| Jun 16, 2025 | 17.65 | 17.65 | 17.65 | 17.80 | 17.65 | 1.71% | - |
| Jun 13, 2025 | 17.35 | 17.35 | 17.35 | 17.50 | 17.35 | -0.57% | - |