Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Cipla LtdIndustry : Pharmaceuticals - Indian - Bulk Drugs & Formln
BSE Code:500087
ISIN Demat:INE059A01026
Book Value(Rs):175.29
NSE Symbol:CIPLA
Div & Yield %:0.5
Market Cap (Rs Cr.):48791.5
P/E(TTM):31.93
EPS(TTM):18.98
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)
May 2018 621.65 508.10 524.50 53.51 41.61 44.32 42,228.50
Apr 2018 608.40 545.00 606.65 51.56 43.55 51.27 48,842.55
Mar 2018 594.90 523.00 543.25 51.62 41.84 45.91 43,738.10
Feb 2018 634.00 554.60 589.35 54.67 45.66 49.80 47,448.51
Jan 2018 630.60 587.10 587.45 54.08 49.58 49.64 47,289.44
Share Prices Of 2017
Dec 2017 623.80 572.30 607.15 53.69 46.88 51.30 48,872.22
Nov 2017 663.00 589.85 600.35 61.03 49.51 50.72 48,317.50
Oct 2017 633.95 576.90 625.70 53.77 48.43 52.85 50,349.63
Sep 2017 598.80 543.90 584.95 51.88 44.67 49.41 47,070.51
Aug 2017 594.05 526.30 571.70 50.50 43.11 48.29 46,003.86
Jul 2017 580.80 536.10 558.65 52.18 45.11 47.18 44,953.07
Jun 2017 558.00 513.70 554.35 47.43 43.26 46.81 44,600.65
May 2017 571.65 479.00 514.60 48.74 39.41 43.46 41,402.54
Apr 2017 600.55 545.75 556.80 51.39 45.31 47.02 44,797.33
Mar 2017 607.85 575.00 592.30 52.00 47.35 50.02 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
Share Prices Of 2014
Dec 2014 667.55 598.25 625.80 39.17 34.22 36.21 50,245.48
Nov 2014 670.50 593.25 634.95 39.56 33.98 36.74 50,980.14
Oct 2014 671.95 571.05 667.10 39.17 32.63 38.60 53,561.46
Sep 2014 639.05 515.00 625.70 38.14 28.97 36.21 50,237.45
Aug 2014 517.10 430.35 514.30 30.25 24.55 29.76 41,293.15
Jul 2014 462.65 425.90 456.30 27.14 24.13 26.40 36,636.33
Jun 2014 445.00 381.90 437.95 26.16 21.86 25.34 35,163.01
May 2014 425.00 368.70 384.15 26.92 20.48 22.23 30,843.40
Apr 2014 409.30 380.25 398.00 23.84 21.89 23.03 31,955.42
Mar 2014 401.70 375.00 383.70 23.87 21.36 22.20 30,807.27
Feb 2014 423.65 366.70 384.35 22.97 19.36 20.34 30,859.46
Jan 2014 425.00 386.65 410.65 22.79 20.15 21.73 32,971.09
Adani Ports & Special Economic Zone Ltd     364.15   Down   -6.40 (-1.73%)   Asian Paints Ltd     1,278.00   Down   -4.05 (-0.32%)   Axis Bank Ltd     516.00   Down   -6.55 (-1.25%)   Bajaj Auto Ltd     2,849.60   Down   -45.70 (-1.58%)   Bajaj Finance Ltd     2,278.00   Up   34.85 (1.55%)   Bajaj Finserv Ltd     5,935.75   Down   -60.00 (-1.00%)   Bharat Petroleum Corporation Ltd     412.00   Down   -11.10 (-2.62%)   Bharti Airtel Ltd     373.60   Up   2.70 (0.73%)   Bharti Infratel Ltd     288.35   Down   -2.95 (-1.01%)   Cipla Ltd     604.40   Down   -2.10 (-0.35%)   Coal India Ltd     273.00   Down   -1.20 (-0.44%)   Dr Reddys Laboratories Ltd     2,398.60   Up   12.75 (0.53%)   Eicher Motors Ltd     29,819.25   Down   -316.05 (-1.05%)   GAIL (India) Ltd     341.25   Up   3.15 (0.93%)   Grasim Industries Ltd     1,010.00   Down   -10.10 (-0.99%)   HCL Technologies Ltd     918.55   Down   -14.65 (-1.57%)   HDFC Bank Ltd     2,028.90   Up   9.75 (0.48%)   Hero Honda Motors Ltd     3,654.00   Down   -12.15 (-0.33%)   Hindalco Industries Ltd     225.10   Down   -5.90 (-2.55%)   Hindustan Petroleum Corporation Ltd     314.15   Down   -7.95 (-2.47%)   Hindustan Unilever Ltd     1,602.05   Down   -6.50 (-0.40%)   Housing Development Finance Corporation Ltd     1,835.55   Up   12.00 (0.66%)   ICICI Bank Ltd     291.80   Down   -1.20 (-0.41%)   Indiabulls Housing Finance Ltd     1,189.45   Down   -10.50 (-0.88%)   Indian Oil Corporation Ltd     169.00   Down   -4.90 (-2.82%)   IndusInd Bank Ltd     1,921.40   Down   -46.55 (-2.37%)   Infosys Technologies Ltd     1,242.85   Down   -24.55 (-1.94%)   ITC Ltd     265.60   Up   1.05 (0.40%)   Kotak Mahindra Bank Ltd     1,310.80   Down   -4.50 (-0.34%)   Larsen & Toubro Ltd     1,313.50   Down   -9.70 (-0.73%)   Lupin Ltd     902.60   Up   0.40 (0.04%)   Mahindra & Mahindra Ltd     897.45   Down   -16.45 (-1.80%)   Maruti Suzuki India Ltd     8,885.35   Down   -88.10 (-0.98%)   NIFTY (S&P CNX)     10,730.35   Down   -69.50 (-0.64%)   NTPC Ltd     156.00   Down   -1.00 (-0.64%)   Oil & Natural Gas Corpn Ltd     166.20   Up   1.60 (0.97%)   Power Grid Corporation of India Ltd     198.80   Up   0.15 (0.08%)   Reliance Industries Ltd     998.60   Down   -16.95 (-1.67%)   State Bank of India     273.00   Down   -3.85 (-1.39%)   Sun Pharmaceuticals Industries Ltd     565.05   Down   -5.05 (-0.89%)   Tata Consultancy Services Ltd     1,834.00   Up   5.00 (0.27%)   Tata Motors Ltd     305.10   Down   -3.70 (-1.20%)   Tata Steel Ltd     554.70   Down   -3.80 (-0.68%)   Tech Mahindra Ltd     699.00   Down   -11.55 (-1.63%)   Titan Company Ltd     892.70   Down   -5.00 (-0.56%)   UltraTech Cement Ltd     3,647.25   Down   -22.25 (-0.61%)   UPL Ltd     678.00   Down   -14.25 (-2.06%)   Vedanta Ltd     224.10   Down   -8.10 (-3.49%)   Wipro Ltd     261.25   Down   -4.50 (-1.69%)   Yes Bank Ltd     330.70   Down   -0.95 (-0.29%)   Zee Entertainment Enterprises Ltd     555.15   Down   -6.05 (-1.08%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com