SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2007 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 102.5855

CLOSE 102.523

Low

LOW 85.5

High

HIGH 127.39

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	98.39	99.45	97.9	98.55
01/03/2007	98.75	100.2	98.03	99.18
01/04/2007	99	99.88	98.1	98.71
01/05/2007	98.5	98.96	97.32	98.09
01/08/2007	98	99.88	96.3	98.87
01/09/2007	99.2	100.38	97.5	98.57
01/10/2007	98.5	98.5	96.2	97.92
01/11/2007	96.2	102.94	96.2	101.32
01/12/2007	102	104.58	101.5	103.04
01/15/2007	103.1	105.3	103.1	104.6
01/16/2007	104.88	104.88	102.06	103.69
01/17/2007	102	105.03	102	104.44
01/18/2007	105.99	106.29	104.02	104.79
01/19/2007	105	105	102.3	102.8
01/22/2007	103.3	107.37	103	105.98
01/23/2007	105.1	108.08	103.7	104.74
01/24/2007	107.98	107.98	101.14	102.14
01/25/2007	103.5	104.6	102.61	103.97
01/29/2007	103	103.7	100.77	102.07
01/31/2007	102.1	103.79	101.6	103.06
02/01/2007	103.48	105.5	102.4	104.57
02/02/2007	104.49	104.9	102.3	104.38
02/05/2007	103.52	105.99	103.51	105.29
02/06/2007	106.98	106.98	103.1	103.77
02/07/2007	104	105.3	102.73	104.84
02/08/2007	102.61	104.99	102.61	104.74
02/09/2007	105.2	105.9	103	103.45
02/12/2007	102.02	104	99.9	101.24
02/13/2007	99.8	103	99.02	101.5
02/14/2007	99.1	102.9	99.1	102.04
02/15/2007	101.63	103.6	101.63	103.1
02/19/2007	102.71	104.5	102.5	103.53
02/20/2007	103.8	104.3	102.8	102.97
02/21/2007	102.9	102.9	101.1	101.8
02/22/2007	104.78	104.78	95.8	100.48
02/23/2007	101.61	101.61	97	97.42
02/26/2007	97.99	99.9	95	98.25
02/27/2007	97.27	99.3	94.51	95.36
02/28/2007	94	95.5	90	92.93
03/01/2007	92	96	89.9	95.53
03/02/2007	95	100	93.8	96.9
03/05/2007	94.9	95.39	91.4	94.2
03/06/2007	94.1	96.48	93.51	94.8
03/07/2007	94.3	96.2	93.5	94.89
03/08/2007	96.78	97.5	94.2	96.7
03/09/2007	97.5	99	93	98.45
03/12/2007	98.6	102	98.1	101.25
03/13/2007	101.75	104	101.02	102.09
03/14/2007	102.98	103.98	96.6	100.21
03/15/2007	101.9	101.98	100	101.19
03/16/2007	101.51	102.4	99.81	101.24
03/19/2007	101.17	102.98	99.61	100.5
03/20/2007	100.6	101.9	98.7	99.11
03/21/2007	101.8	102.3	99.1	101.65
03/22/2007	102.88	104.2	102	103.04
03/23/2007	103.4	104	101.9	103.03
03/26/2007	103	103.88	100.5	101.49
03/28/2007	102.98	102.98	98	99.93
03/29/2007	101.5	102.98	98.8	101.41
03/30/2007	101.6	106.45	99	105.65
04/02/2007	104.6	105.7	101.51	104.61
04/03/2007	104.14	104.14	104.14	104.14
04/04/2007	104.2	105.7	104	105.37
04/05/2007	104.9	105.3	103.51	104.21
04/09/2007	104.21	105.7	103.2	104.89
04/10/2007	105.99	110.9	104	109.77
04/11/2007	109.5	111.21	108.1	108.98
04/12/2007	106.7	110.6	106.7	109.17
04/13/2007	104.55	111.7	104.55	109.82
04/16/2007	110	111.3	108.9	109.76
04/17/2007	110.6	113.3	108.21	111.31
04/18/2007	112.5	116.88	111.5	115.21
04/19/2007	114.3	116.97	112.9	113.79
04/20/2007	116.2	120	108.51	118.25
04/23/2007	109.91	111.1	98.5	104.78
04/24/2007	105.5	107.5	103.81	106.17
04/25/2007	106.3	106.99	105.3	106.25
04/26/2007	107.5	108.85	106.3	107.25
04/27/2007	107.2	107.3	101.9	103.81
04/30/2007	103.9	105	101.52	102.63
05/03/2007	104.8	104.8	97.55	102.82
05/04/2007	103.48	103.48	100	100.15
05/07/2007	101.3	102.9	100.21	101.25
05/08/2007	102.4	102.9	100.1	100.52
05/09/2007	100.52	102.2	100.01	100.96
05/10/2007	98	101.8	98	99.45
05/11/2007	97.76	98.5	91	97.74
05/14/2007	98	101.5	97	98.94
05/15/2007	99	101.5	95.53	100.37
05/16/2007	100.5	101.9	99	100.99
05/17/2007	101.41	106.03	98.6	101.69
05/18/2007	101.69	102.4	99.31	101.35
05/21/2007	103.9	106.95	103.47	106.61
05/22/2007	108	109.99	107.3	109.04
05/23/2007	109.04	111	107.1	108.75
05/24/2007	109.3	109.3	105.5	106.63
05/25/2007	104.55	107.56	104	106.51
05/28/2007	107.2	108.8	105.95	106.86
05/29/2007	106.01	110.99	106	110.68
05/30/2007	110.74	111.5	108.5	109.6
05/31/2007	110.78	113.5	107.5	111.93
06/01/2007	112.9	112.9	108.01	109.67
06/04/2007	111.8	111.8	107.4	107.53
06/05/2007	108.6	109.9	106.2	109.28
06/06/2007	110.99	110.99	107.2	107.51
06/07/2007	104.3	108.2	104.3	106.15
06/08/2007	102.97	106.8	102.97	106.01
06/11/2007	106.2	107.7	105.13	105.87
06/12/2007	106	106.48	104.03	105.5
06/13/2007	105.2	110.7	104	105.57
06/14/2007	106	107.98	104.9	106.08
06/15/2007	105.5	106.9	104.51	105.75
06/18/2007	108	108	104.28	104.56
06/19/2007	104	105.49	103.91	104.52
06/20/2007	105.6	105.78	104	105.07
06/21/2007	105	105.3	102	103.25
06/22/2007	105.99	107	102.01	106.52
06/25/2007	106.49	106.99	103.2	104.31
06/26/2007	103.1	105	103.01	103.77
06/27/2007	103.3	103.89	101.11	101.44
06/28/2007	102	103.6	100.2	101.65
06/29/2007	102.8	103.6	101	102.55
07/02/2007	102.61	105.3	102.1	103.87
07/03/2007	104.5	105.24	102.4	102.69
07/04/2007	102.8	104.5	101.51	102.27
07/05/2007	103.79	103.79	100	100.67
07/06/2007	100.14	102	100.14	101.41
07/09/2007	101	102.73	101	101.1
07/10/2007	101.2	101.5	99	99.5
07/11/2007	99.5	101	97.6	98.69
07/12/2007	99.99	100.5	98.83	99.68
07/13/2007	100.6	102.39	100	101.61
07/16/2007	101.72	101.72	99.2	100.02
07/17/2007	100.9	102.5	99.3	100.07
07/18/2007	100.7	101.7	99.5	99.92
07/19/2007	100.3	100.6	98	98.3
07/20/2007	98.1	99.98	97.61	98.01
07/23/2007	98	99.9	97.5	98.83
07/24/2007	99.5	99.5	96.5	97.12
07/25/2007	96.5	98	95.98	96.3
07/26/2007	97.4	98.2	95.33	96.11
07/27/2007	94.12	95.49	91	93.39
07/30/2007	93.3	93.5	90.8	92.68
07/31/2007	92.68	94.7	91	93.17
08/01/2007	90	92.99	90	90.55
08/02/2007	98.25	98.25	90.01	90.98
08/03/2007	91.98	93.6	90.4	92.63
08/06/2007	90.5	92.2	90	91.45
08/07/2007	91.6	92.4	90.55	91.69
08/08/2007	90.71	94.5	90.01	94.01
08/09/2007	95.89	95.89	91.9	93.43
08/10/2007	90.1	92.4	90	91.5
08/13/2007	91.5	93.39	91.25	92.45
08/14/2007	92.7	93	92	92.32
08/16/2007	90	93.4	85.5	91.86
08/17/2007	91.99	95	89.2	93.56
08/20/2007	94.8	97	94.53	95.82
08/21/2007	96.8	97.5	93.12	94.52
08/22/2007	92.3	96.2	91.6	92.13
08/23/2007	94.89	96.73	89.9	90.29
08/24/2007	91.3	91.48	89.4	89.78
08/27/2007	90	91	89.8	90.48
08/28/2007	90.7	91.5	90.2	90.83
08/29/2007	89.99	90.8	89.1	90.07
08/30/2007	91.09	94.5	90	92.68
08/31/2007	92.5	93.42	91.75	92.43
09/03/2007	92.3	95.51	91.62	94.4
09/04/2007	94.99	95	93.3	94.54
09/05/2007	93.5	98.9	93.5	98.15
09/06/2007	97	98.9	96.5	98.23
09/07/2007	99.99	102	99.99	101.09
09/10/2007	99.5	101.6	99.5	100.26
09/11/2007	100.3	102.5	100.3	101.01
09/12/2007	102.9	102.9	99.51	100.67
09/13/2007	103.8	103.8	99.2	100.76
09/14/2007	99.37	101.8	98.2	99.67
09/17/2007	99.6	100.78	99.01	99.88
09/18/2007	99.5	101.8	99	99.18
09/19/2007	100.1	101.93	99.7	101.12
09/20/2007	100.5	101.7	99.03	99.48
09/21/2007	101.3	101.6	96.05	97.28
09/24/2007	99.6	99.88	93.51	94.95
09/25/2007	95	95.98	93.4	95.1
09/26/2007	94	96.75	94	94.62
09/27/2007	96.84	96.84	93.1	94.3
09/28/2007	94.51	97.5	94.51	96.48
10/01/2007	97.5	97.5	95.5	96.82
10/03/2007	97.3	98.1	95	96.18
10/04/2007	94.66	96.39	93.6	94.97
10/05/2007	94.5	96.38	93.7	95.67
10/08/2007	96.42	96.42	93.01	94.48
10/09/2007	94.99	95.4	91.6	92.5
10/10/2007	93.5	94.2	91.8	92.08
10/11/2007	93.5	97.9	93	97.12
10/12/2007	98.8	98.8	95.45	97.12
10/15/2007	98.2	101	95	99.3
10/16/2007	99.88	99.88	95.6	97.6
10/17/2007	92.1	98.87	86	96.22
10/18/2007	97.79	101	95.1	99.65
10/19/2007	99.5	100.2	97.12	98.67
10/22/2007	97.99	99	96	98.94
10/23/2007	98.98	101.3	98.2	100.66
10/24/2007	101.5	101.9	98.8	99.72
10/25/2007	100.5	104.5	98.12	101.55
10/26/2007	102.5	104.77	99.7	104.06
10/29/2007	105.05	107.9	103.1	105.61
10/30/2007	106.05	107.49	102.25	106.8
10/31/2007	106.5	106.9	104.21	105.5
11/01/2007	105.5	107.5	103.01	106.76
11/02/2007	106.5	107.5	103.8	107.08
11/05/2007	105.1	106.48	103.6	105.87
11/06/2007	107	107	105	105.83
11/07/2007	105.31	107.9	104.03	105.96
11/08/2007	105	106.5	104.1	106.17
11/09/2007	109.9	109.9	99	103.75
11/12/2007	104	106.7	102.6	104.83
11/13/2007	105.2	111.11	103.9	107.25
11/14/2007	110	115	107.47	113.79
11/15/2007	115	115	110.2	112.57
11/16/2007	109.5	113.9	105.02	110.59
11/19/2007	112.99	116.97	111	114.61
11/20/2007	111.3	114	109.1	110.03
11/21/2007	106.16	111.89	106.16	108.01
11/22/2007	108	111	105.71	109.57
11/23/2007	110	111.7	106.5	110.11
11/26/2007	110	112.9	110	110.97
11/27/2007	110	112.4	109.5	111.4
11/28/2007	112.79	112.79	109.83	110.43
11/29/2007	110.8	112	109.6	110.54
11/30/2007	111.8	111.8	109.93	110.26
12/03/2007	111.2	111.2	109.3	110
12/04/2007	110.03	110.8	108.6	109.3
12/05/2007	109.3	113.5	107.2	111.83
12/06/2007	113.3	113.49	106.51	108.7
12/07/2007	108.09	113	108.09	111.34
12/10/2007	111.6	114.4	109.23	112.12
12/11/2007	112.22	114.88	110.51	113.59
12/12/2007	113	119	113	117.39
12/13/2007	116.5	118.4	109.06	111.99
12/14/2007	114.8	114.92	109	113.85
12/17/2007	110.37	112.89	107.56	109.14
12/18/2007	109.14	116	106.7	113.82
12/19/2007	116	118.5	110.1	115.01
12/20/2007	115.5	119.6	114.51	118.19
12/24/2007	118.4	127.39	115.1	123.85
12/26/2007	126	126	119.5	120.91
12/27/2007	124.5	124.5	117.6	118.68
12/28/2007	117.8	122.9	114.23	121.48
12/31/2007	122.5	123.4	119.01	120.38

Menu

Create your free account now!

SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2007 Historical Chart

Average

Low

High