• Sensex   38811.39   -298.82  sensex_dwn_arr
  • Nifty   11657.05   -80.85   sensex_dwn_arr
  • Bank Nifty   30409.10   -0.39   sensex_dwn_arr
  • BSE Midcap   14650.37   -0.15  sensex_dwn_arr
  • USDINR   70.01   0.38   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Cipla LtdIndustry : Pharmaceuticals - Indian - Bulk Drugs & Formln
BSE Code:500087
ISIN Demat:INE059A01026
Book Value(Rs):183.32
NSE Symbol:CIPLA
Div & Yield %:0.54
Market Cap (Rs Cr.):44642.14
P/E(TTM):23.64
EPS(TTM):23.44
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 2019 575.65 515.90 564.25 32.61 27.99 31.21 45,461.81
Mar 2019 557.00 516.65 529.30 31.11 28.02 29.28 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
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     407.55   Up   21.60 (5.60%)   Asian Paints Ltd     1,367.75   Down   -0.70 (-0.05%)   Axis Bank Ltd     776.40   Down   -2.75 (-0.35%)   Bajaj Auto Ltd     3,065.00   Up   17.80 (0.58%)   Bajaj Finance Ltd     3,377.75   Down   -71.15 (-2.06%)   Bajaj Finserv Ltd     8,013.30   Down   -208.25 (-2.53%)   Bharat Petroleum Corporation Ltd     384.35   Up   0.10 (0.03%)   Bharti Airtel Ltd     338.80   Up   3.65 (1.09%)   Bharti Infratel Ltd     273.85   Up   4.50 (1.67%)   Britannia Industries Ltd     2,838.70   Down   -13.95 (-0.49%)   Cipla Ltd     564.75   Up   11.75 (2.12%)   Coal India Ltd     244.15   Up   2.90 (1.20%)   Dr Reddys Laboratories Ltd     2,637.30   Down   -20.45 (-0.77%)   Eicher Motors Ltd     20,321.15   Down   -903.50 (-4.26%)   GAIL (India) Ltd     337.95   Up   1.05 (0.31%)   Grasim Industries Ltd     886.55   Up   29.20 (3.41%)   HCL Technologies Ltd     1,066.40   Up   5.40 (0.51%)   HDFC Bank Ltd     2,332.10   Down   -73.65 (-3.06%)   Hero Honda Motors Ltd     2,743.50   Up   43.85 (1.62%)   Hindalco Industries Ltd     191.75   Down   -6.25 (-3.16%)   Hindustan Unilever Ltd     1,753.85   Down   -14.45 (-0.82%)   Housing Development Finance Corporation Ltd     2,114.40   Down   -24.40 (-1.14%)   ICICI Bank Ltd     410.85   Up   5.50 (1.36%)   Indiabulls Housing Finance Ltd     783.55   Down   -1.00 (-0.13%)   Indian Oil Corporation Ltd     154.20   Down   -1.25 (-0.80%)   IndusInd Bank Ltd     1,598.75   Up   79.85 (5.26%)   Infosys Technologies Ltd     701.05   Down   -8.70 (-1.23%)   ITC Ltd     288.20   Down   -11.55 (-3.85%)   JSW Steel Ltd     275.95   Down   -1.00 (-0.36%)   Kotak Mahindra Bank Ltd     1,499.75   Up   4.50 (0.30%)   Larsen & Toubro Ltd     1,476.10   Up   15.00 (1.03%)   Mahindra & Mahindra Ltd     639.50   Down   -1.05 (-0.16%)   Maruti Suzuki India Ltd     6,929.25   Up   29.45 (0.43%)   NIFTY (S&P CNX)     11,657.05   Down   -80.85 (-0.69%)   NTPC Ltd     129.85   Up   0.25 (0.19%)   Oil & Natural Gas Corpn Ltd     174.15   Down   -2.85 (-1.61%)   Power Grid Corporation of India Ltd     184.65   Up   2.55 (1.40%)   Reliance Industries Ltd     1,333.90   Down   -6.50 (-0.48%)   State Bank of India     342.20   Up   1.10 (0.32%)   Sun Pharmaceuticals Industries Ltd     412.95   Down   -8.25 (-1.96%)   Tata Consultancy Services Ltd     2,054.05   Down   -27.70 (-1.33%)   Tata Motors Ltd     175.15   Down   -3.95 (-2.21%)   Tata Steel Ltd     464.70   Down   -8.30 (-1.75%)   Tech Mahindra Ltd     743.30   Down   -6.65 (-0.89%)   Titan Company Ltd     1,220.25   Down   -20.85 (-1.68%)   UltraTech Cement Ltd     4,683.95   Up   36.60 (0.79%)   UPL Ltd     1,012.20   Down   -2.45 (-0.24%)   Vedanta Ltd     157.35   Down   -8.95 (-5.38%)   Wipro Ltd     282.20   Down   -0.90 (-0.32%)   Yes Bank Ltd     139.75   Up   2.20 (1.60%)   Zee Entertainment Enterprises Ltd     360.45   Up   18.25 (5.33%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?