Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Cipla LtdIndustry : Pharmaceuticals - Indian - Bulk Drugs & Formln
BSE Code:500087
ISIN Demat:INE059A01026
Book Value(Rs):183.33
NSE Symbol:CIPLA
Div & Yield %:0.57
Market Cap (Rs Cr.):42448.25
P/E(TTM):27.58
EPS(TTM):19.1
Face Value(Rs):2
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Feb 2019 557.95 501.25 554.85 31.03 27.31 30.69 44,704.21
Jan 2019 524.00 483.75 516.25 29.45 25.66 28.55 41,593.98
Share Prices Of 2018
Dec 2018 548.60 503.95 520.00 30.46 27.38 28.76 41,894.71
Nov 2018 631.00 512.15 539.90 35.73 28.01 29.85 43,484.55
Oct 2018 663.45 598.65 627.90 37.23 32.83 34.71 50,561.78
Sep 2018 678.00 638.00 653.30 38.53 34.83 36.11 52,605.54
Aug 2018 677.50 614.25 660.05 39.10 33.59 36.49 53,148.33
Jul 2018 649.25 603.00 639.75 37.03 32.12 35.37 51,513.74
Jun 2018 622.10 517.80 614.95 35.03 28.51 33.99 49,515.23
May 2018 621.65 508.10 524.50 35.00 27.21 28.99 42,229.61
Apr 2018 608.40 545.00 606.65 33.72 28.48 33.53 48,842.55
Mar 2018 594.90 523.00 543.25 33.76 27.36 30.03 43,738.10
Feb 2018 634.00 554.60 589.35 54.57 45.58 49.71 47,448.51
Jan 2018 630.60 587.10 587.45 53.98 49.48 49.54 47,289.44
Share Prices Of 2017
Dec 2017 623.80 572.30 607.15 53.59 46.79 51.20 48,872.22
Nov 2017 663.00 589.85 600.35 60.91 49.42 50.62 48,317.50
Oct 2017 633.95 576.90 625.70 53.67 48.34 52.75 50,349.63
Sep 2017 598.80 543.90 584.95 51.78 44.58 49.31 47,070.51
Aug 2017 594.05 526.30 571.70 50.41 43.03 48.20 46,003.86
Jul 2017 580.80 536.10 558.65 52.08 45.02 47.10 44,953.07
Jun 2017 558.00 513.70 554.35 47.34 43.18 46.73 44,600.65
May 2017 571.65 479.00 514.60 48.64 39.34 43.38 41,402.54
Apr 2017 600.55 545.75 556.80 51.29 45.23 46.93 44,797.33
Mar 2017 607.85 575.00 592.30 51.90 47.26 49.92 47,651.13
Feb 2017 621.90 566.55 583.20 37.15 32.35 33.70 46,916.79
Jan 2017 595.00 562.65 574.25 35.17 31.86 33.18 46,194.51
Share Prices Of 2016
Dec 2016 588.90 548.30 568.20 34.38 31.35 32.83 45,705.69
Nov 2016 579.20 487.35 566.55 33.93 25.98 32.73 45,565.75
Oct 2016 604.00 566.10 577.35 35.39 32.49 33.35 46,431.39
Sep 2016 617.70 562.05 580.25 36.06 31.45 33.51 46,664.31
Aug 2016 586.50 509.00 572.60 34.67 27.01 33.05 46,014.74
Jul 2016 536.45 499.80 528.15 31.45 28.39 30.48 42,442.69
Jun 2016 506.80 459.50 501.45 29.56 25.97 28.94 40,296.76
May 2016 547.00 458.25 472.40 32.19 25.77 27.26 37,960.58
Apr 2016 544.75 497.50 537.00 32.49 28.22 30.99 43,145.62
Mar 2016 549.50 495.20 512.20 32.78 28.05 29.55 41,149.34
Feb 2016 606.35 505.55 515.00 44.64 34.59 35.89 41,373.78
Jan 2016 658.00 574.00 585.70 46.08 39.56 40.82 47,050.57
Share Prices Of 2015
Dec 2015 660.00 620.10 649.50 46.47 42.98 45.26 52,170.36
Nov 2015 690.50 613.55 644.00 48.90 41.88 44.87 51,719.95
Oct 2015 704.75 633.00 689.85 50.07 43.95 48.06 55,402.19
Sep 2015 688.75 624.20 637.80 49.83 41.80 44.44 51,222.02
Aug 2015 748.00 606.00 681.50 55.38 39.52 47.48 54,731.59
Jul 2015 724.75 617.00 709.20 51.60 41.89 49.41 56,956.19
Jun 2015 672.60 572.00 616.30 47.59 38.92 42.94 49,494.50
May 2015 696.15 621.00 650.45 49.33 42.75 45.31 52,228.56
Apr 2015 745.55 619.30 637.05 53.20 42.22 44.38 51,152.59
Mar 2015 752.45 681.45 711.20 54.05 45.22 49.54 57,106.55
Feb 2015 706.00 624.00 681.50 41.47 35.25 39.44 54,721.75
Jan 2015 711.45 604.80 696.05 42.13 34.59 40.28 55,890.06
Adani Ports & Special Economic Zone Ltd     360.75   Up   0.15 (0.04%)   Asian Paints Ltd     1,471.25   Up   15.10 (1.04%)   Axis Bank Ltd     757.05   Up   1.30 (0.17%)   Bajaj Auto Ltd     2,949.75   Up   0.10 (0.00%)   Bajaj Finance Ltd     2,836.65   Down   -31.95 (-1.11%)   Bajaj Finserv Ltd     6,960.05   Up   6.55 (0.09%)   Bharat Petroleum Corporation Ltd     378.95   Down   -10.20 (-2.62%)   Bharti Airtel Ltd     331.55   Down   -2.45 (-0.73%)   Bharti Infratel Ltd     316.10   Down   -8.95 (-2.75%)   Cipla Ltd     526.80   Down   -6.45 (-1.21%)   Coal India Ltd     231.95   Down   -5.05 (-2.13%)   Dr Reddys Laboratories Ltd     2,751.30   Down   -0.35 (-0.01%)   Eicher Motors Ltd     21,446.85   Up   108.85 (0.51%)   GAIL (India) Ltd     348.95   Down   -5.75 (-1.62%)   Grasim Industries Ltd     820.10   Up   2.45 (0.30%)   HCL Technologies Ltd     1,024.85   Down   -13.10 (-1.26%)   HDFC Bank Ltd     2,276.15   Down   -22.85 (-0.99%)   Hero Honda Motors Ltd     2,603.30   Down   -5.85 (-0.22%)   Hindalco Industries Ltd     209.10   Up   1.95 (0.94%)   Hindustan Petroleum Corporation Ltd     268.35   Down   -6.75 (-2.45%)   Hindustan Unilever Ltd     1,678.05   Down   -9.50 (-0.56%)   Housing Development Finance Corporation Ltd     1,981.55   Down   -6.00 (-0.30%)   ICICI Bank Ltd     391.80   Down   -1.10 (-0.28%)   Indiabulls Housing Finance Ltd     727.00   Down   -5.60 (-0.76%)   Indian Oil Corporation Ltd     157.05   Down   -1.95 (-1.23%)   IndusInd Bank Ltd     1,698.60   Down   -14.80 (-0.86%)   Infosys Technologies Ltd     743.10   Up   4.15 (0.56%)   ITC Ltd     298.20   Down   -0.70 (-0.23%)   JSW Steel Ltd     285.75   Up   3.45 (1.22%)   Kotak Mahindra Bank Ltd     1,336.25   Down   -15.35 (-1.14%)   Larsen & Toubro Ltd     1,394.70   Up   23.80 (1.74%)   Mahindra & Mahindra Ltd     678.80   Up   0.20 (0.03%)   Maruti Suzuki India Ltd     6,552.70   Down   -120.85 (-1.81%)   NIFTY (S&P CNX)     11,456.90   Down   -64.15 (-0.56%)   NTPC Ltd     134.65   Up   5.40 (4.18%)   Oil & Natural Gas Corpn Ltd     152.35   Up   0.50 (0.33%)   Power Grid Corporation of India Ltd     198.50   Up   1.10 (0.56%)   Reliance Industries Ltd     1,341.75   Down   -33.70 (-2.45%)   State Bank of India     298.05   Down   -5.75 (-1.89%)   Sun Pharmaceuticals Industries Ltd     473.25   Down   -1.50 (-0.32%)   Tata Consultancy Services Ltd     2,005.65   Down   -9.40 (-0.47%)   Tata Motors Ltd     175.40   Down   -4.80 (-2.66%)   Tata Steel Ltd     518.40   Up   4.80 (0.93%)   Tech Mahindra Ltd     788.75   Down   -1.10 (-0.14%)   Titan Company Ltd     1,102.55   Up   0.20 (0.02%)   UltraTech Cement Ltd     3,929.75   Up   7.45 (0.19%)   UPL Ltd     934.95   Down   -0.45 (-0.05%)   Vedanta Ltd     173.90   Down   -0.65 (-0.37%)   Wipro Ltd     260.55   Down   -1.00 (-0.38%)   Yes Bank Ltd     252.60   Up   0.45 (0.18%)   Zee Entertainment Enterprises Ltd     434.85   Down   -8.35 (-1.88%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com