Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On RANBAXY.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Ranbaxy Laboratories Ltd. (RANBAXY.BO)

-BSE
586.50 Down 3.50(0.59%) 6:24AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 2, 2012470.00470.00453.70458.80124,300458.80
Mar 30, 2012446.75473.00441.50469.00301,500469.00
Mar 29, 2012418.70451.90417.30447.00344,400447.00
Mar 28, 2012413.75424.60412.50417.75106,800417.75
Mar 27, 2012418.00421.40410.20412.4579,800412.45
Mar 26, 2012417.20421.50409.00410.6037,300410.60
Mar 23, 2012411.70417.90408.10415.4532,900415.45
Mar 22, 2012418.00425.90407.00410.8044,200410.80
Mar 21, 2012404.00422.00403.70420.4077,600420.40
Mar 20, 2012399.90406.00395.20404.1067,500404.10
Mar 19, 2012413.35413.35399.50401.7571,700401.75
Mar 16, 2012413.20419.75409.05410.3543,800410.35
Mar 15, 2012424.35424.50410.30411.4064,200411.40
Mar 14, 2012429.10430.00422.00426.3027,400426.30
Mar 13, 2012420.40429.25420.00425.7567,200425.75
Mar 12, 2012421.30423.00415.25418.0534,300418.05
Mar 9, 2012426.00426.00414.50416.5033,000416.50
Mar 8, 2012425.40425.40425.40425.400425.40
Mar 7, 2012416.00421.00408.15416.8057,600416.80
Mar 6, 2012417.00425.85410.20412.6058,400412.60
Mar 5, 2012425.85427.00416.20417.5544,000417.55
Mar 2, 2012429.00431.45424.00426.9051,500426.90
Mar 1, 2012427.90433.80424.00425.4032,000425.40
Feb 29, 2012431.35439.70424.15428.4083,600428.40
Feb 28, 2012425.10430.50422.35428.1560,300428.15
Feb 27, 2012427.00433.50418.00424.3588,500424.35
Feb 24, 2012436.10444.15426.00428.45106,400428.45
Feb 23, 2012444.00446.00429.25439.95415,600439.95
Feb 22, 2012450.00452.20435.70438.8562,700438.85
Feb 21, 2012451.95454.20445.15448.8572,400448.85
Feb 20, 2012448.05448.05448.05448.050448.05
Feb 17, 2012453.00459.10446.00448.05104,100448.05
Feb 16, 2012444.45452.90443.45449.15102,400449.15
Feb 15, 2012438.95444.80436.95441.5080,700441.50
Feb 14, 2012438.00442.00433.00434.20103,500434.20
Feb 13, 2012444.10447.50437.55438.8063,500438.80
Feb 10, 2012452.15457.30440.50443.3080,300443.30
Feb 9, 2012457.00457.00450.10451.5534,100451.55
Feb 8, 2012458.00459.50449.90454.6581,600454.65
Feb 7, 2012451.50458.00451.00455.4572,300455.45
Feb 6, 2012457.10461.25448.60450.5058,300450.50
Feb 3, 2012458.30468.90451.35455.30166,400455.30
Feb 2, 2012448.10462.35445.00455.85118,800455.85
Feb 1, 2012448.00453.00443.30445.6070,500445.60
Jan 31, 2012454.00456.90447.00450.35106,000450.35
Jan 30, 2012443.00453.80432.00450.80183,000450.80
Jan 27, 2012454.00459.00441.25443.75375,600443.75
Jan 26, 2012475.20475.20475.20475.200475.20
Jan 25, 2012468.00478.00466.00475.2051,700475.20
Jan 24, 2012463.80469.50455.60467.8063,700467.80
Jan 23, 2012468.05474.00463.10464.3525,300464.35
Jan 20, 2012465.00473.80460.15468.0545,000468.05
Jan 19, 2012456.00463.90455.00462.9553,000462.95
Jan 18, 2012462.00465.05448.65454.0064,300454.00
Jan 17, 2012465.00472.00461.30464.2066,900464.20
Jan 16, 2012460.00470.00454.05467.4073,800467.40
Jan 13, 2012450.00468.00450.00464.1597,500464.15
Jan 12, 2012438.05454.90438.00449.20105,700449.20
Jan 11, 2012439.05445.05435.10443.0078,100443.00
Jan 10, 2012443.70446.85437.60441.3573,300441.35
Jan 9, 2012438.90446.60434.10443.95109,000443.95
Jan 6, 2012433.25443.00427.35438.50120,200438.50
Jan 5, 2012436.10444.80433.35440.15100,100440.15
Jan 4, 2012422.00438.70420.00437.00156,600437.00
Jan 3, 2012416.90427.00415.05424.7595,700424.75
Jan 2, 2012406.00416.30402.20413.35130,300413.35
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in INR.