SUNPHARMA.NS
Sun Pharmaceutical Industries Limited
10:00:02
1838.3 ₹
0.0000 (%0.00)
Previous Close: 1824.8
Day Low₺1820.9
Day High₺1842.7
SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 56.9305
CLOSE 57.0149
Low
LOW 37.49
High
HIGH 72.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 56.7 | 56.7 | 54.76 | 55.7 |
| 01/04/2005 | 54.82 | 56 | 53 | 53.15 |
| 01/05/2005 | 53.7 | 54.48 | 51.85 | 53.15 |
| 01/06/2005 | 53 | 53 | 50.43 | 51.25 |
| 01/07/2005 | 49.01 | 51.7 | 49.01 | 50.62 |
| 01/10/2005 | 50 | 51.67 | 49.8 | 50.13 |
| 01/11/2005 | 50.15 | 50.2 | 46.39 | 47.57 |
| 01/12/2005 | 47.8 | 47.8 | 45.89 | 46.4 |
| 01/13/2005 | 47.2 | 48.25 | 46.31 | 46.65 |
| 01/14/2005 | 46.6 | 47.35 | 44 | 44.73 |
| 01/17/2005 | 45 | 45.4 | 43.25 | 43.87 |
| 01/18/2005 | 44.2 | 47.2 | 44.2 | 46.54 |
| 01/19/2005 | 47.1 | 48.28 | 46 | 46.14 |
| 01/20/2005 | 46.9 | 46.9 | 45.21 | 46.06 |
| 01/24/2005 | 46.75 | 48.49 | 46.5 | 46.85 |
| 01/25/2005 | 46.13 | 47.5 | 45.6 | 47.2 |
| 01/27/2005 | 46.6 | 47.75 | 45.6 | 46.27 |
| 01/28/2005 | 46.5 | 49.8 | 46.5 | 48.97 |
| 01/31/2005 | 49.3 | 51.35 | 48.8 | 49.69 |
| 02/01/2005 | 49.69 | 50.3 | 49.15 | 49.65 |
| 02/02/2005 | 50.05 | 50.3 | 48.3 | 48.91 |
| 02/03/2005 | 48.92 | 49.4 | 48.2 | 48.59 |
| 02/04/2005 | 49 | 49.6 | 48.61 | 49.26 |
| 02/07/2005 | 48.71 | 49.95 | 48.71 | 49.44 |
| 02/08/2005 | 50 | 50 | 48.7 | 49.38 |
| 02/09/2005 | 49 | 49.9 | 48.5 | 49.32 |
| 02/10/2005 | 49.65 | 49.68 | 49 | 49.44 |
| 02/11/2005 | 49.9 | 50.01 | 49 | 49.94 |
| 02/14/2005 | 46.53 | 51 | 46.53 | 50 |
| 02/15/2005 | 46.11 | 51 | 46.11 | 49.35 |
| 02/16/2005 | 49.5 | 49.8 | 48.8 | 48.96 |
| 02/17/2005 | 49 | 49.35 | 48.53 | 48.8 |
| 02/18/2005 | 49 | 49 | 47.2 | 47.55 |
| 02/21/2005 | 48.49 | 48.49 | 46.51 | 47.13 |
| 02/22/2005 | 46.85 | 47.3 | 46.3 | 47.13 |
| 02/23/2005 | 47.3 | 47.79 | 46.9 | 47.4 |
| 02/24/2005 | 47.5 | 49.66 | 47.5 | 48.46 |
| 02/25/2005 | 48.99 | 49.48 | 47.63 | 47.92 |
| 02/28/2005 | 48.46 | 48.53 | 46.66 | 47.64 |
| 03/01/2005 | 48.19 | 48.7 | 47.73 | 48.5 |
| 03/02/2005 | 48.6 | 48.9 | 47 | 48.23 |
| 03/03/2005 | 48.89 | 48.89 | 48 | 48.45 |
| 03/04/2005 | 48 | 48.8 | 48 | 48.46 |
| 03/07/2005 | 48.62 | 48.95 | 48.34 | 48.5 |
| 03/08/2005 | 49 | 49 | 48 | 48.44 |
| 03/09/2005 | 48.4 | 49.4 | 48 | 48.88 |
| 03/10/2005 | 49.35 | 49.4 | 48 | 48.76 |
| 03/11/2005 | 48.3 | 49.2 | 48.3 | 48.64 |
| 03/14/2005 | 48.43 | 48.8 | 48.1 | 48.56 |
| 03/15/2005 | 48.01 | 49.2 | 48.01 | 48.96 |
| 03/16/2005 | 48.4 | 48.99 | 48.25 | 48.58 |
| 03/17/2005 | 49.19 | 49.2 | 47.6 | 48.13 |
| 03/18/2005 | 48.1 | 48.6 | 47.6 | 48.41 |
| 03/21/2005 | 48.4 | 48.4 | 47.5 | 47.9 |
| 03/22/2005 | 47.4 | 48.3 | 47.1 | 48.14 |
| 03/23/2005 | 47.58 | 48.25 | 47.26 | 47.58 |
| 03/24/2005 | 47.7 | 48 | 46.8 | 47.34 |
| 03/28/2005 | 47.35 | 47.4 | 46.72 | 47.03 |
| 03/29/2005 | 47 | 47.8 | 46.32 | 47.53 |
| 03/30/2005 | 47.3 | 47.63 | 47.1 | 47.4 |
| 03/31/2005 | 47.94 | 47.94 | 46.5 | 46.65 |
| 04/01/2005 | 47.5 | 47.5 | 46 | 46.52 |
| 04/04/2005 | 46.55 | 47.5 | 46.15 | 47.01 |
| 04/05/2005 | 47.5 | 47.5 | 46.35 | 46.57 |
| 04/06/2005 | 45.24 | 46.88 | 45.24 | 46.2 |
| 04/07/2005 | 46.01 | 46.47 | 45.95 | 46.04 |
| 04/08/2005 | 46.2 | 46.3 | 46 | 46.04 |
| 04/11/2005 | 46.2 | 46.2 | 46 | 46.03 |
| 04/12/2005 | 46.38 | 46.38 | 46 | 46.03 |
| 04/13/2005 | 37.49 | 46.4 | 37.49 | 46.23 |
| 04/15/2005 | 46.49 | 46.5 | 45.9 | 46.16 |
| 04/18/2005 | 45.62 | 46.45 | 45 | 46.2 |
| 04/19/2005 | 45.8 | 46.59 | 45.8 | 46.31 |
| 04/20/2005 | 46.5 | 47.26 | 46.2 | 47.06 |
| 04/21/2005 | 46.7 | 49.2 | 46.7 | 48.61 |
| 04/22/2005 | 48.7 | 49.6 | 48.03 | 49.51 |
| 04/25/2005 | 48.5 | 49.5 | 48.4 | 49.04 |
| 04/26/2005 | 49.5 | 49.5 | 48.16 | 48.7 |
| 04/27/2005 | 48.7 | 49.2 | 48 | 48.23 |
| 04/28/2005 | 48.4 | 52.58 | 46.55 | 51.47 |
| 04/29/2005 | 51.5 | 51.5 | 49.01 | 49.93 |
| 05/02/2005 | 46.21 | 50.44 | 46.21 | 49.61 |
| 05/03/2005 | 50.29 | 50.4 | 49.6 | 50.1 |
| 05/04/2005 | 50.1 | 50.1 | 49.02 | 49.26 |
| 05/05/2005 | 49 | 50.08 | 49 | 49.44 |
| 05/06/2005 | 49.08 | 49.76 | 49 | 49.36 |
| 05/09/2005 | 49.4 | 51.38 | 49 | 50.58 |
| 05/10/2005 | 50.61 | 50.75 | 49.83 | 50.24 |
| 05/11/2005 | 50.1 | 50.27 | 49.03 | 49.51 |
| 05/12/2005 | 50.16 | 50.7 | 49.31 | 50.46 |
| 05/13/2005 | 50.5 | 51 | 49.54 | 50.85 |
| 05/16/2005 | 50.85 | 51 | 50.3 | 50.91 |
| 05/17/2005 | 50.7 | 51.1 | 50.1 | 50.99 |
| 05/18/2005 | 50.4 | 51.48 | 50 | 51.3 |
| 05/19/2005 | 51.8 | 51.8 | 50.95 | 51.27 |
| 05/20/2005 | 50.95 | 51.39 | 50.5 | 51.11 |
| 05/23/2005 | 51.5 | 52.4 | 50.95 | 51.53 |
| 05/24/2005 | 51.5 | 53.51 | 51.5 | 53.18 |
| 05/25/2005 | 53.2 | 55 | 52.83 | 54.56 |
| 05/26/2005 | 54.5 | 56.8 | 52.5 | 55.88 |
| 05/27/2005 | 55.39 | 55.39 | 54.1 | 54.43 |
| 05/30/2005 | 54.58 | 55.1 | 53.1 | 53.41 |
| 05/31/2005 | 53.5 | 53.99 | 52.5 | 52.51 |
| 06/01/2005 | 54.2 | 54.2 | 52.5 | 52.85 |
| 06/02/2005 | 53.2 | 54 | 53.01 | 53.65 |
| 06/03/2005 | 52.85 | 54.7 | 52.85 | 54.38 |
| 06/06/2005 | 54.63 | 55.7 | 54.58 | 55.07 |
| 06/07/2005 | 54.64 | 55.7 | 54.05 | 55.43 |
| 06/08/2005 | 55.55 | 55.8 | 55 | 55.52 |
| 06/09/2005 | 56 | 56 | 54.3 | 54.53 |
| 06/10/2005 | 54.6 | 55.45 | 53.78 | 55.01 |
| 06/13/2005 | 54.7 | 54.98 | 54 | 54.91 |
| 06/14/2005 | 54.5 | 55.8 | 54.4 | 55.3 |
| 06/15/2005 | 55.01 | 56.48 | 55.01 | 56.23 |
| 06/16/2005 | 56.2 | 57.1 | 55.9 | 56.64 |
| 06/17/2005 | 56.9 | 56.9 | 55.31 | 56.04 |
| 06/20/2005 | 57.77 | 60 | 54.62 | 56.47 |
| 06/21/2005 | 56 | 56.33 | 55.05 | 55.8 |
| 06/22/2005 | 56.5 | 57 | 54.87 | 56.19 |
| 06/23/2005 | 55.71 | 56.8 | 55 | 56.65 |
| 06/24/2005 | 56 | 57.5 | 56 | 56.9 |
| 06/27/2005 | 57.1 | 58.5 | 55.8 | 58.15 |
| 06/28/2005 | 57.7 | 58.11 | 55.9 | 56.43 |
| 06/29/2005 | 56.4 | 58.8 | 56.4 | 58.17 |
| 06/30/2005 | 58.17 | 60 | 56.2 | 58.3 |
| 07/01/2005 | 57.7 | 59.2 | 57.5 | 58.8 |
| 07/04/2005 | 58.8 | 60.5 | 58 | 60.42 |
| 07/05/2005 | 61.97 | 61.97 | 59.25 | 60.27 |
| 07/06/2005 | 59.51 | 61.48 | 59.5 | 60.97 |
| 07/07/2005 | 60.2 | 61 | 60 | 60.43 |
| 07/08/2005 | 59.85 | 63 | 59.85 | 61.73 |
| 07/11/2005 | 62.1 | 62.67 | 60.85 | 61.14 |
| 07/12/2005 | 61.4 | 61.4 | 59.63 | 60.27 |
| 07/13/2005 | 57.55 | 60.88 | 57.55 | 60 |
| 07/14/2005 | 62.98 | 62.98 | 60 | 60.05 |
| 07/15/2005 | 60 | 61.1 | 59.4 | 60.51 |
| 07/18/2005 | 60.5 | 61.98 | 60 | 61.28 |
| 07/19/2005 | 61.48 | 63.2 | 60.61 | 62.83 |
| 07/20/2005 | 61.5 | 65.29 | 61.5 | 64.71 |
| 07/21/2005 | 64.9 | 65.41 | 63.61 | 64.93 |
| 07/22/2005 | 64.58 | 65 | 62.4 | 62.93 |
| 07/25/2005 | 64.78 | 64.78 | 60.4 | 61.64 |
| 07/26/2005 | 63.94 | 68.65 | 58.71 | 59.55 |
| 07/27/2005 | 59.6 | 61 | 59.5 | 60.41 |
| 07/28/2005 | 56.15 | 56.15 | 56.15 | 56.15 |
| 07/29/2005 | 61.48 | 62.6 | 60.23 | 62.15 |
| 08/01/2005 | 63.2 | 63.2 | 60.3 | 60.93 |
| 08/02/2005 | 61.48 | 61.97 | 60.34 | 61.61 |
| 08/03/2005 | 62.5 | 62.5 | 61.2 | 62.06 |
| 08/04/2005 | 61.62 | 63.48 | 61.3 | 62.07 |
| 08/05/2005 | 61.55 | 62 | 61 | 61.35 |
| 08/08/2005 | 61.8 | 62.25 | 60.8 | 61 |
| 08/09/2005 | 60.9 | 61.1 | 59.7 | 60.01 |
| 08/10/2005 | 60.2 | 62.79 | 59.5 | 61.87 |
| 08/11/2005 | 62.9 | 62.9 | 60.58 | 61.48 |
| 08/12/2005 | 62.2 | 62.3 | 60.3 | 61.9 |
| 08/16/2005 | 61.9 | 64.47 | 61.9 | 63.63 |
| 08/17/2005 | 63.79 | 63.8 | 62.8 | 63.11 |
| 08/18/2005 | 63.8 | 63.97 | 61.2 | 61.65 |
| 08/19/2005 | 61.2 | 63 | 61.2 | 62.28 |
| 08/22/2005 | 62.99 | 62.99 | 60.5 | 60.92 |
| 08/23/2005 | 61.21 | 61.7 | 60 | 60.45 |
| 08/24/2005 | 62 | 63 | 60.51 | 62.45 |
| 08/25/2005 | 63.5 | 63.5 | 62.1 | 62.73 |
| 08/26/2005 | 63 | 63.5 | 62 | 63.25 |
| 08/29/2005 | 63.5 | 64 | 62 | 63.16 |
| 08/30/2005 | 62.3 | 63.48 | 62.25 | 62.65 |
| 08/31/2005 | 62.79 | 63.97 | 62 | 62.67 |
| 09/01/2005 | 64 | 64 | 62.83 | 63.18 |
| 09/02/2005 | 63.8 | 63.88 | 62.8 | 63.36 |
| 09/05/2005 | 63.9 | 64.68 | 62.9 | 63.41 |
| 09/06/2005 | 63.41 | 64.3 | 63.41 | 64 |
| 09/08/2005 | 64 | 65 | 63 | 64.32 |
| 09/09/2005 | 64 | 64.7 | 63.22 | 63.58 |
| 09/12/2005 | 63.2 | 65.5 | 63.11 | 65.32 |
| 09/13/2005 | 65.9 | 68.8 | 63.6 | 66.95 |
| 09/14/2005 | 67 | 68.7 | 64.6 | 66.42 |
| 09/15/2005 | 67.44 | 67.47 | 65.6 | 66.23 |
| 09/16/2005 | 67 | 67.47 | 65.7 | 65.99 |
| 09/19/2005 | 66 | 67.44 | 65.9 | 66.4 |
| 09/20/2005 | 66.5 | 67.4 | 65.4 | 66.6 |
| 09/21/2005 | 66 | 66.98 | 65.4 | 65.98 |
| 09/22/2005 | 66.5 | 67.5 | 64.2 | 64.95 |
| 09/23/2005 | 65.5 | 66.5 | 64 | 64.2 |
| 09/26/2005 | 65 | 65.97 | 64.12 | 65.16 |
| 09/27/2005 | 65.2 | 66.65 | 63.7 | 65.75 |
| 09/28/2005 | 65 | 66.5 | 64.4 | 65.99 |
| 09/29/2005 | 66.6 | 67.24 | 64.6 | 65.18 |
| 09/30/2005 | 64.51 | 67.48 | 64.5 | 66.9 |
| 10/03/2005 | 66.5 | 66.7 | 65.2 | 65.6 |
| 10/04/2005 | 66.1 | 66.9 | 65.7 | 66.32 |
| 10/05/2005 | 66.5 | 66.89 | 65.5 | 66.2 |
| 10/06/2005 | 65.5 | 66.49 | 65 | 65.17 |
| 10/07/2005 | 65.94 | 65.94 | 64.25 | 64.78 |
| 10/10/2005 | 65.9 | 66.49 | 64.3 | 64.49 |
| 10/11/2005 | 64.7 | 66 | 63.2 | 65.51 |
| 10/13/2005 | 65.94 | 66.9 | 63.8 | 66.01 |
| 10/14/2005 | 66.48 | 66.48 | 64.25 | 65.98 |
| 10/17/2005 | 65.2 | 66.5 | 65.05 | 65.78 |
| 10/18/2005 | 66 | 66.4 | 65.2 | 65.53 |
| 10/19/2005 | 64 | 67 | 63.6 | 64.18 |
| 10/20/2005 | 64.01 | 66.08 | 61.2 | 62.25 |
| 10/21/2005 | 61.8 | 66 | 61 | 65.44 |
| 10/24/2005 | 65.5 | 65.7 | 59.02 | 59.5 |
| 10/25/2005 | 62.47 | 62.47 | 59.55 | 60.07 |
| 10/26/2005 | 60.9 | 60.9 | 57.99 | 59.17 |
| 10/27/2005 | 58.71 | 59.6 | 55.7 | 56.28 |
| 10/28/2005 | 56.79 | 59.98 | 55.2 | 59.2 |
| 10/31/2005 | 58.5 | 60.1 | 58.5 | 59.97 |
| 11/01/2005 | 60 | 62.5 | 59.63 | 60.33 |
| 11/02/2005 | 60.98 | 60.98 | 59.52 | 59.9 |
| 11/04/2005 | 55.68 | 55.68 | 55.68 | 55.68 |
| 11/07/2005 | 59.1 | 60.9 | 59 | 60.66 |
| 11/08/2005 | 60.95 | 62 | 59.8 | 60.37 |
| 11/09/2005 | 60.4 | 62.99 | 60.4 | 62.34 |
| 11/10/2005 | 62.5 | 62.5 | 61.7 | 62 |
| 11/11/2005 | 62 | 62.38 | 61.4 | 61.98 |
| 11/14/2005 | 62.11 | 62.48 | 61.23 | 61.94 |
| 11/16/2005 | 62 | 63.6 | 61.25 | 62.99 |
| 11/17/2005 | 63 | 64.8 | 63 | 64.05 |
| 11/18/2005 | 64.1 | 65 | 63.6 | 64.53 |
| 11/21/2005 | 65.3 | 65.3 | 64 | 64.86 |
| 11/22/2005 | 64.1 | 65 | 63.2 | 64.68 |
| 11/23/2005 | 64 | 65 | 64 | 64.63 |
| 11/24/2005 | 65 | 66.5 | 64.52 | 65.17 |
| 11/25/2005 | 65.9 | 65.9 | 64.1 | 64.97 |
| 11/28/2005 | 65.6 | 67.4 | 65.01 | 66.82 |
| 11/29/2005 | 67 | 68 | 66.08 | 67.73 |
| 11/30/2005 | 68.8 | 69.34 | 66.1 | 66.32 |
| 12/01/2005 | 66.32 | 69.5 | 66.2 | 68.97 |
| 12/02/2005 | 68.9 | 71.4 | 67.1 | 68.8 |
| 12/05/2005 | 67.05 | 70.69 | 67.05 | 68.5 |
| 12/06/2005 | 68.5 | 69 | 67 | 67.53 |
| 12/07/2005 | 67.3 | 68.4 | 66.82 | 66.94 |
| 12/08/2005 | 66.15 | 69 | 66.15 | 68.38 |
| 12/09/2005 | 68.5 | 69.69 | 68.1 | 69.22 |
| 12/12/2005 | 68.1 | 70.67 | 68.1 | 70.42 |
| 12/13/2005 | 69.6 | 71.47 | 69.6 | 70.94 |
| 12/14/2005 | 67.21 | 71.9 | 67.21 | 71.41 |
| 12/15/2005 | 67.2 | 72.47 | 67.2 | 70.61 |
| 12/16/2005 | 67.63 | 71.5 | 67.63 | 70.38 |
| 12/19/2005 | 69.2 | 71 | 69.2 | 69.33 |
| 12/20/2005 | 69.2 | 70.5 | 66.41 | 66.8 |
| 12/21/2005 | 68.5 | 68.5 | 66.1 | 66.8 |
| 12/22/2005 | 67 | 67.78 | 66.15 | 66.83 |
| 12/23/2005 | 67.6 | 69.3 | 66.61 | 67.13 |
| 12/26/2005 | 67.95 | 67.95 | 66.13 | 66.84 |
| 12/27/2005 | 67.6 | 68.5 | 65.8 | 67.52 |
| 12/28/2005 | 68.3 | 68.3 | 66.31 | 66.83 |
| 12/29/2005 | 66 | 68.99 | 65.81 | 67.47 |
| 12/30/2005 | 63.63 | 68.8 | 63.63 | 68.16 |