• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    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
    606.75 Down 6.30(1.03%) Dec 24
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 2, 2005399.95403.90390.00391.40290,200385.15
    Dec 1, 2005385.00398.50384.10397.25607,700390.91
    Nov 30, 2005390.00394.80381.00385.15660,300379.00
    Nov 29, 2005382.60390.70378.00388.50747,500382.30
    Nov 28, 2005380.80383.50375.00380.05449,800373.99
    Nov 25, 2005361.00373.00361.00370.70412,500364.78
    Nov 24, 2005365.90369.50357.05361.851,593,200356.08
    Nov 23, 2005373.00373.90364.05365.95625,500360.11
    Nov 22, 2005390.00391.00376.00376.90568,100370.89
    Nov 21, 2005399.00401.90388.05390.65588,500384.42
    Nov 18, 2005402.00408.30395.00396.45612,800390.12
    Nov 17, 2005392.25404.80389.60399.70806,000393.32
    Nov 16, 2005396.00398.00384.70388.00445,200381.81
    Nov 14, 2005384.00398.40384.00392.80819,000386.53
    Nov 11, 2005381.50385.00379.00381.95407,900375.86
    Nov 10, 2005375.00383.90367.25376.10904,500370.10
    Nov 9, 2005384.90386.90372.05373.85447,900367.88
    Nov 8, 2005375.00388.50373.10383.10951,100376.99
    Nov 7, 2005357.00375.40354.10371.70577,600365.77
    Nov 2, 2005351.00352.55345.50351.65210,000346.04
    Nov 1, 2005360.00360.00348.10350.25202,200344.66
    Oct 31, 2005352.00360.00346.50350.85552,500345.25
    Oct 28, 2005356.50359.90348.55351.95512,400346.33
    Oct 27, 2005355.00368.25353.15358.301,041,200352.58
    Oct 26, 2005345.50360.85340.05357.501,572,800351.80
    Oct 25, 2005362.00362.00340.65344.401,895,000338.90
    Oct 24, 2005390.00398.00352.00355.202,463,800349.53
    Oct 21, 2005403.00408.20386.50389.601,539,300383.38
    Oct 20, 2005416.00423.00396.25402.10713,700395.68
    Oct 19, 2005412.00417.80405.00410.901,060,200404.34
    Oct 18, 2005445.00448.00412.25418.75732,100412.07
    Oct 17, 2005445.00451.00437.50439.95640,900432.93
    Oct 14, 2005459.40464.90440.15442.951,184,900435.88
    Oct 13, 2005480.00480.00442.50458.403,154,100451.09
    Oct 11, 2005504.65507.00483.00489.15641,400481.34
    Oct 10, 2005527.00530.90498.00500.10514,700492.12
    Oct 7, 2005526.10530.90518.05525.55790,100517.16
    Oct 6, 2005513.00523.90504.50518.60519,900510.32
    Oct 5, 2005504.90517.60501.00512.85371,500504.67
    Oct 4, 2005505.00508.95499.15502.55199,400494.53
    Oct 3, 2005496.00503.90494.20500.55125,500492.56
    Sep 30, 2005500.00504.00485.50491.25249,300483.41
    Sep 29, 2005513.40513.40493.60496.05234,200488.13
    Sep 28, 2005508.20514.00506.90508.9581,600500.83
    Sep 27, 2005510.00516.00504.50506.90188,600498.81
    Sep 26, 2005497.00508.10497.00506.20103,200498.12
    Sep 23, 2005500.00505.00479.00493.50266,400485.63
    Sep 22, 2005519.90520.00490.00494.85155,100486.95
    Sep 21, 2005524.70528.90505.00515.60225,200507.37
    Sep 20, 2005531.00531.00520.20522.95154,200514.61
    Sep 19, 2005535.00535.00526.55528.25116,500519.82
    Sep 16, 2005523.00533.00522.00527.60228,400519.18
    Sep 15, 2005524.50526.95521.00523.10121,700514.75
    Sep 14, 2005527.00533.00519.00521.00636,400512.69
    Sep 13, 2005527.00532.10520.00525.10411,100516.72
    Sep 12, 2005532.55544.85517.00525.45594,700517.07
    Sep 9, 2005542.60542.60525.00525.80528,400517.41
    Sep 8, 2005558.80558.80538.50540.25147,500531.63
    Sep 6, 2005551.00554.80539.15546.45321,000537.73
    Sep 5, 2005545.00557.90544.00548.35207,400539.60
    Sep 2, 2005548.50551.00538.10542.60171,000533.94
    Sep 1, 2005525.00549.90525.00544.25382,200535.57
    Aug 31, 2005529.00529.00520.00525.3074,600516.92
    Aug 30, 2005525.00531.20520.00522.75139,100514.41
    Aug 29, 2005525.00530.00514.00519.60133,800511.31
    Aug 26, 2005534.10535.00522.10529.25534,300520.80
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in INR.