• Sensex   30889.34   216.75  sensex_up_arr
  • Nifty   9109.20   69.95   sensex_up_arr
  • Bank Nifty   17565.25   1.66   sensex_up_arr
  • BSE Midcap   11380.37   0.98  sensex_up_arr
  • USDINR   75.67   -0.30   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Cipla LtdIndustry : Pharmaceuticals - Indian - Bulk Drugs & Formln
BSE Code:500087
ISIN Demat:INE059A01026
Book Value(Rs):215.85
NSE Symbol:CIPLA
Div & Yield %:0.63
Market Cap (Rs Cr.):51518.69
P/E(TTM):22.23
EPS(TTM):28.75
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)
Apr 2020 632.05 410.60 589.50 29.28 18.19 26.30 47,527.80
Mar 2020 471.00 356.75 423.00 22.47 13.35 18.87 34,103.75
Feb 2020 462.85 398.00 401.45 21.74 17.60 17.91 32,366.24
Jan 2020 487.25 442.40 446.90 22.07 19.54 19.94 36,030.57
Share Prices Of 2019
Dec 2019 487.00 444.55 478.45 22.05 19.69 21.35 38,573.96
Nov 2019 492.00 435.60 466.60 22.24 18.28 20.82 37,618.46
Oct 2019 480.00 389.55 467.15 22.14 15.33 20.84 37,657.28
Sep 2019 482.55 418.00 425.05 21.86 18.34 18.96 34,262.32
Aug 2019 526.50 449.50 472.55 24.71 19.34 21.08 38,085.39
Jul 2019 566.05 506.40 520.95 25.67 21.95 23.23 41,982.74
Jun 2019 574.30 529.00 552.45 26.11 22.63 24.64 44,517.99
May 2019 585.50 530.30 559.10 26.43 23.04 24.93 45,049.04
Apr 2019 575.65 515.90 564.25 26.29 22.56 25.16 45,461.81
Mar 2019 557.00 516.65 529.30 25.08 22.59 23.60 42,645.77
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
Adani Ports & Special Economic Zone Ltd     317.35   Up   6.75 (2.17%)   Asian Paints Ltd     1,642.05   Up   24.15 (1.49%)   Axis Bank Ltd     342.25   Up   5.30 (1.57%)   Bajaj Auto Ltd     2,562.60   Up   8.85 (0.35%)   Bajaj Finance Ltd     1,887.00   Down   -8.30 (-0.44%)   Bajaj Finserv Ltd     4,254.05   Down   -61.50 (-1.43%)   Bharat Petroleum Corporation Ltd     317.00   Up   1.80 (0.57%)   Bharti Airtel Ltd     572.40   Down   -20.80 (-3.51%)   Bharti Infratel Ltd     209.75   Up   2.25 (1.08%)   Britannia Industries Ltd     3,200.00   Up   32.90 (1.04%)   Cipla Ltd     638.30   Down   -1.05 (-0.16%)   Coal India Ltd     126.45   Up   1.25 (1.00%)   Dr Reddys Laboratories Ltd     3,934.00   Up   41.15 (1.06%)   Eicher Motors Ltd     14,468.00   Up   545.60 (3.92%)   GAIL (India) Ltd     87.00   Down   -0.20 (-0.23%)   Grasim Industries Ltd     539.80   Up   7.45 (1.40%)   HCL Technologies Ltd     532.05   Up   1.65 (0.31%)   HDFC Bank Ltd     863.60   Up   24.75 (2.95%)   Hero Honda Motors Ltd     2,123.90   Down   -26.70 (-1.24%)   Hindalco Industries Ltd     128.55   Up   3.70 (2.96%)   Hindustan Unilever Ltd     2,008.05   Up   20.15 (1.01%)   Housing Development Finance Corporation Ltd     1,504.00   Down   -12.15 (-0.80%)   ICICI Bank Ltd     293.85   Up   2.80 (0.96%)   Indian Oil Corporation Ltd     77.35   Up   1.85 (2.45%)   IndusInd Bank Ltd     349.85   Up   11.50 (3.40%)   Infosys Technologies Ltd     697.30   Up   4.95 (0.71%)   ITC Ltd     190.05   Up   3.70 (1.99%)   JSW Steel Ltd     175.20   Up   9.05 (5.45%)   Kotak Mahindra Bank Ltd     1,156.35   Down   -3.85 (-0.33%)   Larsen & Toubro Ltd     839.15   Up   23.45 (2.87%)   Mahindra & Mahindra Ltd     429.85   Up   3.50 (0.82%)   Maruti Suzuki India Ltd     5,207.00   Up   72.70 (1.42%)   Nestle India Ltd     16,605.30   Up   390.15 (2.41%)   NIFTY (S&P CNX)     9,109.20   Up   69.95 (0.77%)   NTPC Ltd     92.90   Up   1.95 (2.14%)   Oil & Natural Gas Corpn Ltd     78.00   Up   1.85 (2.43%)   Power Grid Corporation of India Ltd     158.25   Up   2.40 (1.54%)   Reliance Industries Ltd     1,427.80   Down   -3.75 (-0.26%)   Shree Cement Ltd     20,074.00   Up   163.75 (0.82%)   State Bank of India     152.90   Up   2.05 (1.36%)   Sun Pharmaceuticals Industries Ltd     473.30   Up   3.90 (0.83%)   Tata Consultancy Services Ltd     1,990.15   Down   -30.20 (-1.49%)   Tata Motors Ltd     84.70   Up   1.90 (2.29%)   Tata Steel Ltd     283.15   Up   8.70 (3.17%)   Tech Mahindra Ltd     532.30   Up   2.65 (0.50%)   Titan Company Ltd     889.20   Up   39.55 (4.65%)   UltraTech Cement Ltd     3,771.10   Up   132.15 (3.63%)   UPL Ltd     382.80   Up   11.65 (3.14%)   Vedanta Ltd     89.40   Up   0.30 (0.34%)   Wipro Ltd     193.00   Up   4.00 (2.12%)   Zee Entertainment Enterprises Ltd     161.35   Down   -1.90 (-1.16%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?