SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 84.4664

CLOSE 84.4271

Low

LOW 63.5

High

HIGH 106.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	67.4	68.58	67.13	68.22
01/03/2006	68.7	68.7	67.5	68.2
01/04/2006	68.5	69.8	67.82	68.2
01/05/2006	68.7	68.7	67.13	67.57
01/06/2006	68.04	68.47	67.55	67.96
01/09/2006	67.97	68.95	67.61	68.03
01/10/2006	68.13	69.2	67.63	68.1
01/12/2006	68.47	68.6	63.5	66.9
01/13/2006	68.4	68.4	66.2	67.41
01/16/2006	67.9	68.43	67.1	67.91
01/17/2006	68	68.48	66.8	67.4
01/18/2006	68.5	68.5	66.51	67.09
01/19/2006	67.2	67.47	66.4	66.6
01/20/2006	67.7	67.8	66.3	66.99
01/23/2006	67	67.1	66.2	66.67
01/24/2006	67	68.48	66.9	67.7
01/25/2006	68.3	68.8	67.5	68.41
01/27/2006	68.2	69.28	67.8	68.4
01/30/2006	68.9	69.25	67.5	68.03
01/31/2006	69.9	69.9	67.53	69.58
02/01/2006	70	73.8	69.5	72.21
02/02/2006	73.89	75	72.03	73.83
02/03/2006	73.83	77.5	72.98	76.97
02/06/2006	77.4	80.85	75.3	80.39
02/07/2006	80.4	82.6	79	80.13
02/08/2006	79.8	82.1	79.1	80.08
02/10/2006	81.5	81.8	78.02	78.96
02/13/2006	79.39	79.9	77.9	78.53
02/14/2006	78.7	78.7	77.1	77.66
02/15/2006	79.44	79.6	76.53	77.58
02/16/2006	78	78	76.6	77.62
02/17/2006	77.62	77.62	75.7	76
02/20/2006	75.5	77	75.1	76.21
02/21/2006	78.2	78.35	76.5	78
02/22/2006	78.3	79.5	77.51	78.37
02/23/2006	78.8	79.5	78	78.73
02/24/2006	78.79	78.79	77.21	77.94
02/27/2006	78.3	78.7	77	77.27
02/28/2006	78.94	78.94	76.51	77.78
03/01/2006	78	78.2	76.7	77.38
03/02/2006	77.4	79.5	75.05	78.72
03/03/2006	79.1	80.47	77.53	78.12
03/06/2006	79.19	79.8	78.4	78.72
03/07/2006	70.4	78.7	70.4	76.62
03/08/2006	79	79	75.5	75.75
03/09/2006	75.75	77.14	75.1	76.7
03/10/2006	76.72	79.22	76.3	78.62
03/13/2006	79	79.6	78.2	78.75
03/14/2006	78	78.69	76.55	78
03/16/2006	77.77	79.55	77.6	79.28
03/17/2006	79.74	81.83	79.4	81
03/20/2006	81.4	81.8	80.5	81.24
03/21/2006	82.4	83.05	81.2	82.15
03/22/2006	82.5	83.44	81.7	82.7
03/23/2006	83.5	84.45	82.25	82.98
03/24/2006	83	83.5	81.8	82.99
03/27/2006	82.99	84.5	82	83.9
03/28/2006	84	84.55	82.7	83.24
03/29/2006	82	86.5	82	85.55
03/30/2006	86.74	93.5	84.5	90.78
03/31/2006	91.2	91.2	85.5	85.95
04/03/2006	87	87.6	86.21	86.89
04/04/2006	88	88	84.5	85.76
04/05/2006	87	90.34	86	89.82
04/07/2006	90.4	90.99	86.1	89.25
04/10/2006	85.6	89.13	85	86.63
04/12/2006	85.62	87.6	84.54	85.61
04/13/2006	84.26	85.87	83.7	85.41
04/17/2006	81.26	85.99	81.26	85.33
04/18/2006	85.8	89.48	84.51	87.89
04/19/2006	89	94.74	87.5	92.17
04/20/2006	92.7	92.7	88.5	89.18
04/21/2006	90	90	87.52	89.07
04/24/2006	90.1	90.1	86	86.35
04/25/2006	86.5	87.9	83.55	83.81
04/26/2006	84.49	85.48	82.74	83.93
04/27/2006	86.94	86.94	83.4	84.38
04/28/2006	81	88.24	78	87.34
05/02/2006	86.3	88.3	86.3	87.7
05/03/2006	88.6	91.2	87.53	90.16
05/04/2006	90.1	92.6	88.52	91.86
05/05/2006	88.88	92.94	88.88	92.07
05/08/2006	90.61	92.3	89.5	90.52
05/09/2006	91.74	91.74	88.5	90.51
05/10/2006	89.1	91.4	88.05	90.15
05/11/2006	89.4	89.8	87.5	88.02
05/12/2006	87.99	89.37	87.1	87.47
05/15/2006	89.94	89.94	84	85.55
05/16/2006	87.9	87.9	84	85.69
05/17/2006	87.4	89.5	83	88.53
05/18/2006	89.5	89.9	84.05	86.32
05/19/2006	86	86.94	83.03	84.34
05/22/2006	82.03	86	79.1	80.63
05/23/2006	79.48	86	76.1	84.48
05/24/2006	84.5	85	81.8	84.33
05/25/2006	84.21	91.99	79.65	85.95
05/26/2006	84.5	87.5	81	84.95
05/29/2006	86.9	86.9	82.25	82.82
05/30/2006	82.6	84	80.5	81.22
05/31/2006	80.6	81.44	76.1	80.54
06/01/2006	80.3	80.89	77	79.45
06/02/2006	79.49	81.45	75.5	81.38
06/05/2006	89.7	89.7	78.62	79.82
06/06/2006	74.3	78.29	74.3	76.3
06/07/2006	76	76.8	70.2	72.23
06/08/2006	71.97	71.97	64.01	68.01
06/09/2006	63.66	72.99	63.66	72.02
06/12/2006	72.5	74.5	70.05	72.07
06/13/2006	70.04	74.5	69.1	71.08
06/14/2006	71.1	74	67.5	68.82
06/15/2006	70.6	72.8	68.14	71.68
06/16/2006	72.99	74.9	70	73.63
06/19/2006	74	74.69	70.44	71.62
06/20/2006	71.6	71.6	68.6	70.15
06/21/2006	68	73.89	67.05	73.01
06/22/2006	74.93	75.55	73.23	75.27
06/23/2006	73.6	75.6	72.35	74.82
06/26/2006	75.7	75.74	72.5	73.18
06/27/2006	74	76.98	71.2	76.32
06/28/2006	76.4	79.5	74	76.05
06/29/2006	76.5	79.5	76.3	78.42
06/30/2006	79	79.5	78.1	78.77
07/03/2006	78.77	78.9	76	76.88
07/04/2006	77.5	78.9	75.22	75.69
07/05/2006	77.4	77.4	75.1	75.88
07/06/2006	75.88	76.2	74	75.81
07/07/2006	76	76	73.5	74.42
07/10/2006	74.55	75.2	73.71	74.65
07/11/2006	74.7	75.87	73.5	75.36
07/12/2006	76	79	74.01	76.27
07/13/2006	73.33	77	73.33	75.82
07/14/2006	75.73	76	74.1	75.38
07/17/2006	75.7	75.7	72.5	73.02
07/18/2006	74	76.5	72	75.3
07/19/2006	75.95	76	73.5	74.37
07/20/2006	74.1	76.95	74.1	75.69
07/21/2006	76.1	76.6	74.3	74.87
07/24/2006	73.33	76.49	73.33	75.3
07/25/2006	76	77.48	75.03	76.97
07/26/2006	77.45	82	76.13	79.94
07/27/2006	80	83.5	80	83.25
07/28/2006	81.13	82.95	81	82.25
07/31/2006	82.25	83.5	81	81.65
08/01/2006	80.11	81	78.26	80.55
08/02/2006	81	81	79.1	79.84
08/03/2006	80.49	80.6	78.5	80.01
08/04/2006	82.4	82.48	78.9	79.2
08/07/2006	79.4	79.4	77.6	77.97
08/08/2006	78	80.6	77.51	80.39
08/09/2006	79.31	82.3	79.31	81.83
08/10/2006	82	84.2	81.9	82.58
08/11/2006	83	83.8	80	81.08
08/14/2006	79.13	83.5	79.13	82.78
08/16/2006	83.5	85.4	83.4	85.03
08/17/2006	86	86.34	84.3	85.9
08/18/2006	85.5	86.8	84	86.61
08/21/2006	86.9	88.4	81.4	86.92
08/22/2006	87.98	89.9	87	89.1
08/23/2006	88.7	91.6	87.4	89.52
08/24/2006	89.8	90.18	88.6	89.7
08/25/2006	89.7	90.98	88.12	89.57
08/28/2006	90	90	87.81	88.43
08/29/2006	85	91.2	85	90.67
08/30/2006	90.6	91.4	89.4	90.58
08/31/2006	91.5	91.5	89.5	90.92
09/01/2006	90.2	92.73	90	92.37
09/04/2006	93.45	93.6	91.8	92.33
09/05/2006	93	93.4	92.25	93.01
09/06/2006	93.44	93.8	91.03	93.71
09/07/2006	93.4	93.4	91.95	92.78
09/08/2006	93.8	93.8	90.62	91.93
09/11/2006	93.8	93.8	89	89.45
09/12/2006	89.4	90.6	89	89.97
09/13/2006	91.99	93.5	89.7	92.29
09/14/2006	92.99	93.38	91.8	92.16
09/15/2006	92.35	93.2	91.42	92.88
09/18/2006	92.07	94.28	92.07	93.22
09/19/2006	93.22	94.5	91.05	92.36
09/20/2006	90.6	92.8	89.01	92.13
09/21/2006	93	93.2	90.1	92.32
09/22/2006	92.05	93	92.02	92.48
09/25/2006	92.8	93.7	92.2	92.82
09/26/2006	92.8	93.7	92	93.08
09/27/2006	93.6	95.4	93	93.32
09/28/2006	94.9	94.9	91.8	92.87
09/29/2006	93	93.28	92.41	93.13
10/03/2006	93	94.4	93	93.52
10/04/2006	93.5	93.7	92.9	93.55
10/05/2006	94.9	94.9	92.51	93.68
10/06/2006	93.5	94.2	93.48	93.54
10/09/2006	93.5	94	93.45	93.5
10/10/2006	93.5	93.89	91.25	91.51
10/11/2006	92	92.49	89.23	90.47
10/12/2006	89.01	92	89.01	91.12
10/13/2006	91.9	92.7	89.2	92.56
10/16/2006	92	92.7	90.11	92.5
10/17/2006	91	92.7	90.2	92.23
10/18/2006	90.5	92.7	90.5	92.69
10/19/2006	92.7	92.7	90.5	91.83
10/20/2006	92.6	92.7	90.5	90.95
10/23/2006	91.9	91.9	90.5	91.22
10/26/2006	91.5	92.7	90.7	91.85
10/27/2006	92.05	92.42	89.1	90.9
10/30/2006	90.87	91.2	90	90.38
10/31/2006	92.9	92.9	90.22	90.58
11/01/2006	85.79	85.79	82.35	84.88
11/02/2006	92.38	92.38	90.3	90.61
11/03/2006	90.8	91.67	89.8	91.02
11/06/2006	91.13	91.97	90.2	90.47
11/07/2006	90.1	91	89.15	90.52
11/08/2006	91.68	91.68	89.25	90.48
11/09/2006	89.35	94.15	89.35	92.27
11/10/2006	93	97.4	92.8	95.3
11/13/2006	95.98	96.3	94.12	94.68
11/14/2006	95	98.39	95	96.8
11/15/2006	96.7	98.79	95.9	97
11/16/2006	97.23	97.23	97.23	97.23
11/17/2006	97.4	99.5	96.35	97.45
11/20/2006	97.55	97.55	94.81	96.54
11/21/2006	96.2	98.28	96	97.83
11/22/2006	98.1	100.9	98.1	99.92
11/23/2006	100	100	97.8	98.44
11/24/2006	98.5	98.95	97.23	98.23
11/27/2006	99.5	100.15	97.5	99.52
11/28/2006	99.49	102.3	98.2	101.02
11/29/2006	103.48	106.4	101.66	104.4
11/30/2006	104.2	106.29	100.51	101.52
12/01/2006	102.5	104.95	102.2	103.78
12/04/2006	104.6	104.6	102.5	103.43
12/05/2006	105	105.5	101.3	101.65
12/06/2006	101.9	101.9	101.9	101.9
12/07/2006	100.61	100.61	100.61	100.61
12/08/2006	100.7	101.97	98.55	99.46
12/11/2006	100.5	101.3	95	96.25
12/12/2006	96.25	98.5	91	93.38
12/13/2006	93.3	95	90.5	93.5
12/14/2006	93.8	97.9	92	95.83
12/15/2006	95.25	98.5	95.25	98
12/18/2006	98.97	98.97	95.05	96.75
12/19/2006	96.68	96.68	93.5	94.12
12/20/2006	94.5	96.28	92.1	93.78
12/21/2006	94.45	95.19	91.5	94.3
12/22/2006	94.9	96	94	95.1
12/26/2006	95.3	99	94.63	98.43
12/27/2006	99	100.4	98.2	98.75
12/28/2006	99.8	99.8	96.72	97.48
12/29/2006	97.2	99.4	96.5	98.23

Menu

Create your free account now!

SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2006 Historical Chart

Average

Low

High