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 %:0.59
Market Cap (Rs Cr.):41266.29
P/E(TTM):24.83
EPS(TTM):20.63
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)
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     389.30   Up   4.15 (1.08%)   Asian Paints Ltd     1,389.75   Down   -16.20 (-1.15%)   Axis Bank Ltd     664.00   Up   3.40 (0.51%)   Bajaj Auto Ltd     2,717.45   Down   -8.40 (-0.31%)   Bajaj Finance Ltd     2,569.85   Down   -34.35 (-1.32%)   Bajaj Finserv Ltd     6,464.85   Down   -44.85 (-0.69%)   Bharat Petroleum Corporation Ltd     347.25   Up   5.55 (1.62%)   Bharti Airtel Ltd     333.95   Down   -3.80 (-1.13%)   Bharti Infratel Ltd     275.85   Down   -3.90 (-1.39%)   Cipla Ltd     511.50   Down   -3.45 (-0.67%)   Coal India Ltd     232.05   Down   -0.60 (-0.26%)   Dr Reddys Laboratories Ltd     2,616.95   Up   22.15 (0.85%)   Eicher Motors Ltd     20,735.70   Up   97.55 (0.47%)   GAIL (India) Ltd     325.50   Up   0.95 (0.29%)   Grasim Industries Ltd     826.30   Up   10.80 (1.32%)   HCL Technologies Ltd     938.25   Down   -9.45 (-1.00%)   HDFC Bank Ltd     2,120.20   Down   -1.70 (-0.08%)   Hero Honda Motors Ltd     2,879.85   Down   -31.10 (-1.07%)   Hindalco Industries Ltd     208.40   Down   -0.10 (-0.05%)   Hindustan Petroleum Corporation Ltd     240.60   Down   -0.95 (-0.39%)   Hindustan Unilever Ltd     1,772.55   Down   -17.30 (-0.97%)   Housing Development Finance Corporation Ltd     1,975.00   Down   -17.15 (-0.86%)   ICICI Bank Ltd     375.30   Up   2.55 (0.68%)   Indiabulls Housing Finance Ltd     829.60   Up   20.75 (2.57%)   Indian Oil Corporation Ltd     135.80   Up   1.25 (0.93%)   IndusInd Bank Ltd     1,526.70   Up   31.50 (2.11%)   Infosys Technologies Ltd     736.80   Up   10.20 (1.40%)   ITC Ltd     294.05   Down   -2.50 (-0.84%)   JSW Steel Ltd     286.45   Down   -5.65 (-1.93%)   Kotak Mahindra Bank Ltd     1,202.75   Down   -10.65 (-0.88%)   Larsen & Toubro Ltd     1,342.15   Up   1.25 (0.09%)   Mahindra & Mahindra Ltd     726.25   Down   -0.65 (-0.09%)   Maruti Suzuki India Ltd     7,310.25   Down   -44.90 (-0.61%)   NIFTY (S&P CNX)     10,890.30   Up   3.50 (0.03%)   NTPC Ltd     146.35   Up   0.55 (0.38%)   Oil & Natural Gas Corpn Ltd     146.35   Up   1.20 (0.83%)   Power Grid Corporation of India Ltd     192.00   Down   -0.45 (-0.23%)   Reliance Industries Ltd     1,135.90   Up   6.25 (0.55%)   State Bank of India     303.15   Up   1.50 (0.50%)   Sun Pharmaceuticals Industries Ltd     453.80   Up   1.35 (0.30%)   Tata Consultancy Services Ltd     1,870.15   Up   2.35 (0.13%)   Tata Motors Ltd     185.45   Up   0.10 (0.05%)   Tata Steel Ltd     474.55   Down   -0.50 (-0.11%)   Tech Mahindra Ltd     699.90   Down   -6.35 (-0.90%)   Titan Company Ltd     961.20   Down   -7.10 (-0.73%)   UltraTech Cement Ltd     3,887.00   Up   59.35 (1.55%)   UPL Ltd     766.10   Down   -9.85 (-1.27%)   Vedanta Ltd     196.30   Down   -2.60 (-1.31%)   Wipro Ltd     336.55   Up   6.75 (2.05%)   Yes Bank Ltd     208.35   Up   5.35 (2.64%)   Zee Entertainment Enterprises Ltd     452.10   Down   -4.70 (-1.03%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com