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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 128.2449
CLOSE 128.4383
Low
LOW 87
High
HIGH 155.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 122.69 | 122.69 | 119.1 | 119.79 |
| 01/02/2008 | 117.8 | 119.8 | 116.02 | 118.46 |
| 01/03/2008 | 119.7 | 119.78 | 112.6 | 113.58 |
| 01/04/2008 | 113.5 | 114.49 | 110.03 | 111.15 |
| 01/07/2008 | 112.5 | 112.8 | 107.6 | 112.18 |
| 01/08/2008 | 113 | 114.98 | 108.53 | 110.85 |
| 01/09/2008 | 108.8 | 112.6 | 108 | 109.91 |
| 01/10/2008 | 111 | 111.3 | 108.3 | 109.6 |
| 01/11/2008 | 109.2 | 115.1 | 108.6 | 114.59 |
| 01/14/2008 | 114.99 | 115.7 | 110 | 110.4 |
| 01/15/2008 | 108.8 | 112.7 | 108.68 | 110.5 |
| 01/16/2008 | 110 | 111.2 | 108.4 | 109.7 |
| 01/17/2008 | 109.8 | 111 | 108.61 | 108.86 |
| 01/18/2008 | 110 | 111 | 107.11 | 108.83 |
| 01/21/2008 | 108.1 | 109.1 | 100 | 105.96 |
| 01/22/2008 | 101.8 | 106 | 89.1 | 96.9 |
| 01/23/2008 | 104.9 | 104.9 | 92.5 | 97.24 |
| 01/24/2008 | 98.26 | 102.1 | 87 | 92.55 |
| 01/25/2008 | 98.27 | 101.89 | 96.13 | 97.62 |
| 01/28/2008 | 97.6 | 102 | 93.26 | 99.28 |
| 01/29/2008 | 101.4 | 108.59 | 99.02 | 106.24 |
| 01/30/2008 | 107.5 | 116.99 | 101.8 | 115.49 |
| 01/31/2008 | 107.9 | 117.49 | 107.9 | 113.28 |
| 02/01/2008 | 113.3 | 114.44 | 110.01 | 111.9 |
| 02/04/2008 | 114.3 | 117.4 | 109.2 | 110.31 |
| 02/05/2008 | 110.99 | 114.2 | 108.71 | 112.52 |
| 02/06/2008 | 108.11 | 110.97 | 105.2 | 109.65 |
| 02/07/2008 | 107.9 | 111.89 | 106.88 | 109.02 |
| 02/08/2008 | 109.02 | 113 | 107.7 | 111.91 |
| 02/11/2008 | 112.5 | 114.97 | 106.1 | 112.41 |
| 02/12/2008 | 110.6 | 115 | 108.61 | 111.86 |
| 02/13/2008 | 111.2 | 113.3 | 107.81 | 109.4 |
| 02/14/2008 | 109.87 | 111.5 | 109.7 | 110.98 |
| 02/15/2008 | 105.06 | 111.98 | 105.06 | 111.39 |
| 02/18/2008 | 112.49 | 112.5 | 109.21 | 111.85 |
| 02/19/2008 | 112.5 | 114.98 | 110.6 | 112.23 |
| 02/20/2008 | 112.5 | 113.8 | 105.1 | 107.2 |
| 02/21/2008 | 107.2 | 115 | 107.2 | 114 |
| 02/22/2008 | 110.1 | 113.03 | 109.41 | 110.45 |
| 02/25/2008 | 110.1 | 115 | 109.12 | 114.36 |
| 02/26/2008 | 114.3 | 115 | 113.1 | 114.12 |
| 02/27/2008 | 114.9 | 120.9 | 114.49 | 120.06 |
| 02/28/2008 | 119 | 128 | 119 | 125.42 |
| 02/29/2008 | 125.6 | 125.6 | 120 | 122.7 |
| 03/03/2008 | 120.8 | 127.5 | 118.3 | 126.45 |
| 03/04/2008 | 126 | 127 | 124.2 | 125.78 |
| 03/05/2008 | 125.48 | 134 | 125.2 | 131.88 |
| 03/07/2008 | 130.5 | 135 | 129 | 131.85 |
| 03/10/2008 | 130.1 | 138.5 | 121.11 | 128.44 |
| 03/11/2008 | 123.99 | 130.23 | 122.02 | 123.92 |
| 03/12/2008 | 125.01 | 127.8 | 124.27 | 126.63 |
| 03/13/2008 | 126.6 | 129.9 | 118.49 | 122.78 |
| 03/14/2008 | 124.7 | 130.97 | 120.51 | 129.26 |
| 03/17/2008 | 126.69 | 129.98 | 123 | 125.37 |
| 03/18/2008 | 125.28 | 127.02 | 119 | 125.15 |
| 03/19/2008 | 128.9 | 128.9 | 124.6 | 125.99 |
| 03/24/2008 | 124.65 | 131.4 | 124.65 | 128.05 |
| 03/25/2008 | 130 | 131 | 124.22 | 125.28 |
| 03/26/2008 | 124.1 | 125.99 | 117.71 | 121.03 |
| 03/27/2008 | 120.8 | 128.3 | 120 | 125.52 |
| 03/28/2008 | 126.99 | 127.5 | 124 | 125.24 |
| 03/31/2008 | 121.06 | 125.3 | 119.8 | 122.94 |
| 04/01/2008 | 124.8 | 130 | 118.1 | 120 |
| 04/02/2008 | 122.3 | 126.63 | 122.01 | 123.75 |
| 04/03/2008 | 123.83 | 128 | 123.83 | 126.9 |
| 04/04/2008 | 126.1 | 128 | 121 | 124.12 |
| 04/07/2008 | 123 | 129.59 | 123 | 127.66 |
| 04/08/2008 | 128.5 | 128.94 | 125 | 126.83 |
| 04/09/2008 | 127.8 | 128.2 | 124.7 | 127.68 |
| 04/10/2008 | 127 | 130.48 | 126.01 | 128.79 |
| 04/11/2008 | 129 | 130 | 126.5 | 127.39 |
| 04/15/2008 | 126.5 | 129.5 | 123.4 | 127.53 |
| 04/16/2008 | 128 | 128 | 125.8 | 126.44 |
| 04/17/2008 | 126 | 127.7 | 125.1 | 126.92 |
| 04/21/2008 | 127.5 | 135.3 | 126.8 | 132.85 |
| 04/22/2008 | 132 | 138.5 | 130.01 | 136.98 |
| 04/23/2008 | 136 | 140.2 | 134.1 | 136.92 |
| 04/24/2008 | 136.99 | 136.99 | 133.42 | 134.93 |
| 04/25/2008 | 135.8 | 139.9 | 134.01 | 139.1 |
| 04/28/2008 | 136.01 | 145.4 | 136.01 | 144.79 |
| 04/29/2008 | 144.05 | 147.5 | 142.21 | 143.66 |
| 04/30/2008 | 145.2 | 146.99 | 141.21 | 144.78 |
| 05/02/2008 | 146.5 | 152.01 | 142.82 | 143.67 |
| 05/05/2008 | 144.5 | 144.5 | 141.11 | 142.98 |
| 05/06/2008 | 144.8 | 145.68 | 142.1 | 143.81 |
| 05/07/2008 | 142.01 | 145.68 | 142 | 144.19 |
| 05/08/2008 | 145 | 146.5 | 141.51 | 142.49 |
| 05/09/2008 | 141.51 | 141.99 | 138.18 | 139.4 |
| 05/12/2008 | 136.46 | 141.5 | 130.71 | 134.6 |
| 05/13/2008 | 136.1 | 137.8 | 133.11 | 135.4 |
| 05/14/2008 | 135.5 | 138.17 | 134.25 | 135.35 |
| 05/15/2008 | 132.54 | 137.3 | 132.54 | 135.21 |
| 05/16/2008 | 134.5 | 139.38 | 133.8 | 138.25 |
| 05/20/2008 | 136 | 139.78 | 134.51 | 135.57 |
| 05/21/2008 | 134.5 | 135 | 131.4 | 132.22 |
| 05/22/2008 | 132.3 | 132.8 | 128.49 | 131.24 |
| 05/23/2008 | 130.01 | 134.6 | 129 | 132.89 |
| 05/26/2008 | 133 | 138.78 | 130.11 | 137.51 |
| 05/27/2008 | 137.5 | 140.5 | 135.55 | 137.87 |
| 05/28/2008 | 138 | 147 | 135.75 | 146.12 |
| 05/29/2008 | 143 | 144.9 | 137.01 | 138.36 |
| 05/30/2008 | 138.5 | 143.5 | 138.3 | 140.27 |
| 06/02/2008 | 142.95 | 147.9 | 142 | 144.64 |
| 06/03/2008 | 142.5 | 148.38 | 142.06 | 144.1 |
| 06/04/2008 | 144 | 144.8 | 134.13 | 136.92 |
| 06/05/2008 | 137.2 | 146.9 | 137 | 145.29 |
| 06/06/2008 | 143 | 148 | 141.02 | 142.38 |
| 06/09/2008 | 138.4 | 147.9 | 138.4 | 145.62 |
| 06/10/2008 | 146.01 | 150.47 | 145.51 | 146.92 |
| 06/11/2008 | 147.8 | 150 | 143.1 | 144.38 |
| 06/12/2008 | 142.4 | 149.8 | 142.32 | 147.6 |
| 06/13/2008 | 148 | 149 | 145 | 147.21 |
| 06/16/2008 | 149.2 | 150.7 | 148.01 | 149.85 |
| 06/17/2008 | 151 | 151 | 148 | 149.78 |
| 06/18/2008 | 150.9 | 151 | 144.55 | 148.22 |
| 06/19/2008 | 146.7 | 150.69 | 146.2 | 149 |
| 06/20/2008 | 149.5 | 149.5 | 144.9 | 146.04 |
| 06/23/2008 | 144.99 | 146.98 | 140.53 | 141.98 |
| 06/24/2008 | 141.6 | 143 | 131.01 | 132.36 |
| 06/25/2008 | 129 | 133.5 | 127.22 | 130.21 |
| 06/26/2008 | 131 | 137 | 127.53 | 134.69 |
| 06/27/2008 | 130.2 | 138.4 | 129.81 | 134.13 |
| 06/30/2008 | 133 | 141.4 | 132.8 | 140.1 |
| 07/01/2008 | 141 | 141 | 136.51 | 138.66 |
| 07/02/2008 | 139 | 142.5 | 137 | 140 |
| 07/03/2008 | 139.3 | 139.8 | 134.5 | 138.21 |
| 07/04/2008 | 138.5 | 138.97 | 131.51 | 132.31 |
| 07/07/2008 | 133.5 | 134.6 | 127.8 | 131.71 |
| 07/08/2008 | 130.1 | 132.8 | 129.33 | 130.42 |
| 07/09/2008 | 130.4 | 134.45 | 130.2 | 131.7 |
| 07/10/2008 | 132.6 | 133.98 | 130.61 | 131.91 |
| 07/11/2008 | 133.7 | 134 | 129.5 | 131.71 |
| 07/14/2008 | 130.2 | 135.7 | 130.2 | 133.84 |
| 07/15/2008 | 133.5 | 133.5 | 127.56 | 130.76 |
| 07/16/2008 | 130.9 | 130.9 | 129.02 | 130.21 |
| 07/17/2008 | 132.5 | 133.1 | 129 | 129.76 |
| 07/18/2008 | 130.01 | 131.2 | 127.5 | 129.81 |
| 07/21/2008 | 128.03 | 138.48 | 128.03 | 136.66 |
| 07/22/2008 | 136.7 | 142.48 | 135.7 | 139.6 |
| 07/23/2008 | 144.5 | 148.7 | 140 | 144.41 |
| 07/24/2008 | 145.41 | 147.46 | 142.01 | 146.46 |
| 07/25/2008 | 142.51 | 148 | 140 | 141.16 |
| 07/28/2008 | 142.5 | 144 | 138.51 | 139.85 |
| 07/29/2008 | 137.79 | 143 | 137 | 141.37 |
| 07/30/2008 | 140.11 | 144 | 140.11 | 143.66 |
| 07/31/2008 | 143.99 | 145.4 | 140.05 | 141.1 |
| 08/01/2008 | 141.98 | 145.4 | 139.8 | 144.46 |
| 08/04/2008 | 144.5 | 144.6 | 142.71 | 144.02 |
| 08/05/2008 | 142.51 | 147.8 | 142.51 | 145.54 |
| 08/06/2008 | 146.43 | 147.87 | 141.27 | 143.69 |
| 08/07/2008 | 144.8 | 147.49 | 142.5 | 144.71 |
| 08/08/2008 | 145 | 145.4 | 143 | 144.07 |
| 08/11/2008 | 145 | 147 | 143.3 | 145.01 |
| 08/12/2008 | 146.98 | 146.98 | 142.5 | 143.51 |
| 08/13/2008 | 144.8 | 144.8 | 142.4 | 143.73 |
| 08/14/2008 | 144.99 | 146 | 143 | 145.26 |
| 08/18/2008 | 145.8 | 152 | 144.51 | 146.52 |
| 08/19/2008 | 145.9 | 148.98 | 145.9 | 146.98 |
| 08/20/2008 | 147.7 | 152 | 146.53 | 151.22 |
| 08/21/2008 | 152 | 152.1 | 144.14 | 145.02 |
| 08/22/2008 | 145 | 146.25 | 143.2 | 145.23 |
| 08/25/2008 | 144.6 | 148.8 | 140 | 147.51 |
| 08/26/2008 | 148.3 | 149.69 | 145 | 148.84 |
| 08/27/2008 | 150 | 152.98 | 147.6 | 148.36 |
| 08/28/2008 | 148.99 | 150.49 | 145.55 | 146.13 |
| 08/29/2008 | 147.3 | 150.47 | 146.23 | 147.23 |
| 09/01/2008 | 146.6 | 151.5 | 146.6 | 150.84 |
| 09/02/2008 | 147.73 | 155 | 147.73 | 153.15 |
| 09/04/2008 | 151.8 | 153.97 | 149.71 | 151.19 |
| 09/05/2008 | 150 | 151 | 149.41 | 150.03 |
| 09/08/2008 | 151.6 | 155 | 150.65 | 153.99 |
| 09/09/2008 | 152.5 | 154.5 | 152.5 | 152.91 |
| 09/10/2008 | 152.5 | 155.69 | 151.6 | 153.29 |
| 09/11/2008 | 152 | 152.98 | 147.71 | 148.64 |
| 09/12/2008 | 150.3 | 150.8 | 147.51 | 148.96 |
| 09/15/2008 | 147.5 | 148.1 | 143 | 147.07 |
| 09/16/2008 | 144.51 | 146 | 141.22 | 141.82 |
| 09/17/2008 | 150 | 150 | 138.26 | 140.87 |
| 09/18/2008 | 137.2 | 141.3 | 133.11 | 139.85 |
| 09/19/2008 | 141.2 | 143.2 | 137.21 | 139.41 |
| 09/22/2008 | 140.5 | 143.94 | 138.6 | 142.19 |
| 09/23/2008 | 140.51 | 148.5 | 139.8 | 146.98 |
| 09/24/2008 | 148.5 | 151.5 | 146.5 | 149.41 |
| 09/25/2008 | 148 | 151.5 | 144.33 | 146.68 |
| 09/26/2008 | 146 | 148.8 | 143.13 | 147.25 |
| 09/29/2008 | 147 | 148.2 | 142.51 | 144.06 |
| 09/30/2008 | 141.01 | 150.8 | 140.13 | 148.34 |
| 10/01/2008 | 148.05 | 150 | 144.01 | 145.29 |
| 10/03/2008 | 142.01 | 149.49 | 142.01 | 148.99 |
| 10/06/2008 | 146.5 | 147.5 | 141 | 142.34 |
| 10/07/2008 | 144.5 | 144.98 | 131.3 | 135.1 |
| 10/08/2008 | 140 | 140 | 124.8 | 136.99 |
| 10/10/2008 | 130.5 | 135 | 125 | 129.7 |
| 10/13/2008 | 130.03 | 132.6 | 125.1 | 127.1 |
| 10/14/2008 | 129.6 | 140 | 127.1 | 138.4 |
| 10/15/2008 | 136.13 | 143.7 | 133.51 | 139.85 |
| 10/16/2008 | 135.5 | 139.6 | 129.62 | 136.34 |
| 10/17/2008 | 137 | 139.79 | 128.2 | 130.84 |
| 10/20/2008 | 131 | 140.39 | 130.01 | 139.58 |
| 10/21/2008 | 139.5 | 141 | 132.51 | 133.89 |
| 10/22/2008 | 135 | 136.5 | 132.62 | 133.89 |
| 10/23/2008 | 130.51 | 140.5 | 128 | 133.25 |
| 10/24/2008 | 125.5 | 133.5 | 120.2 | 127.89 |
| 10/27/2008 | 125 | 129.69 | 115.12 | 117.68 |
| 10/28/2008 | 125 | 125 | 120.13 | 121.49 |
| 10/29/2008 | 123 | 124 | 100.47 | 113.56 |
| 10/31/2008 | 119.49 | 119.49 | 104 | 111.83 |
| 11/03/2008 | 112.4 | 115 | 108.01 | 110.36 |
| 11/04/2008 | 107.8 | 108 | 98.25 | 105.55 |
| 11/05/2008 | 109 | 120 | 108.1 | 116.59 |
| 11/06/2008 | 111.55 | 120 | 111.55 | 118.92 |
| 11/07/2008 | 117 | 121.65 | 117 | 119.32 |
| 11/10/2008 | 119.5 | 127.47 | 119.2 | 123.97 |
| 11/11/2008 | 125 | 129.1 | 119.5 | 120.43 |
| 11/12/2008 | 118 | 124.86 | 113.52 | 118.48 |
| 11/14/2008 | 120.1 | 122.5 | 117.51 | 118.99 |
| 11/17/2008 | 118.99 | 119.99 | 113.61 | 118.12 |
| 11/18/2008 | 118.12 | 119.48 | 115.01 | 118.23 |
| 11/19/2008 | 115.2 | 120 | 111.5 | 112.42 |
| 11/20/2008 | 110.5 | 110.5 | 104.31 | 107.73 |
| 11/21/2008 | 108 | 111.85 | 102.61 | 108.26 |
| 11/24/2008 | 106.5 | 109.89 | 103.1 | 108.05 |
| 11/25/2008 | 107.52 | 110 | 106.3 | 107.62 |
| 11/26/2008 | 106.9 | 112.9 | 106.9 | 110.38 |
| 11/27/2008 | 110.38 | 110.38 | 110.38 | 110.38 |
| 11/28/2008 | 107 | 109.99 | 102.1 | 108.22 |
| 12/01/2008 | 103.51 | 114.99 | 103.51 | 107.16 |
| 12/02/2008 | 107.5 | 107.5 | 104.32 | 105.74 |
| 12/03/2008 | 106.5 | 106.8 | 102.4 | 104.44 |
| 12/04/2008 | 106.5 | 106.5 | 101.48 | 102.85 |
| 12/05/2008 | 106.59 | 106.59 | 99 | 100.88 |
| 12/08/2008 | 103 | 106.8 | 101.64 | 103.52 |
| 12/10/2008 | 103.7 | 110.5 | 103.7 | 109.46 |
| 12/11/2008 | 105.23 | 110.8 | 105.23 | 109.47 |
| 12/12/2008 | 106.01 | 111.96 | 106.01 | 110.52 |
| 12/15/2008 | 112.3 | 113.2 | 107 | 108.47 |
| 12/16/2008 | 107.1 | 110.44 | 107.1 | 109.54 |
| 12/17/2008 | 105 | 111.2 | 105 | 106.41 |
| 12/18/2008 | 107.89 | 108.31 | 105.53 | 107.28 |
| 12/19/2008 | 106.01 | 109.78 | 105.27 | 108.88 |
| 12/22/2008 | 109.3 | 109.3 | 105.71 | 106.41 |
| 12/23/2008 | 106.1 | 106.9 | 103.71 | 104.06 |
| 12/24/2008 | 104 | 104.15 | 102.11 | 103.29 |
| 12/26/2008 | 104 | 106.9 | 102.7 | 105.68 |
| 12/29/2008 | 105 | 108.28 | 104.51 | 106.43 |
| 12/30/2008 | 106.51 | 107.79 | 104.53 | 106.97 |
| 12/31/2008 | 106.5 | 107.4 | 105.15 | 106.42 |