SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2009 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 124.1307

CLOSE 124.1266

Low

LOW 95.4

High

HIGH 163.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	107.8	107.9	104.71	105.57
01/02/2009	106.79	106.79	104.4	104.88
01/05/2009	105.88	105.88	103.31	104.39
01/06/2009	104.4	106	103.03	104.14
01/07/2009	104.8	107	104	104.32
01/09/2009	106	111.47	104	109.95
01/12/2009	109.51	113.79	108.5	113.04
01/13/2009	112.5	114.89	111.11	113.43
01/14/2009	114.8	114.8	110.22	111.96
01/15/2009	111.5	112.49	109	110.46
01/16/2009	111.45	113.4	109.8	111.99
01/19/2009	112	113.9	110.74	111.92
01/20/2009	113.2	113.2	109	110.09
01/21/2009	110.09	110.09	106.8	107.89
01/22/2009	109.1	111	107.11	110.38
01/23/2009	109.8	111.37	105.7	107.17
01/27/2009	106.5	115.69	106.5	114.13
01/28/2009	114	118	114	115.82
01/29/2009	115.7	117.9	111.71	114.61
01/30/2009	113.5	113.5	104.1	107.45
02/02/2009	108.3	108.3	104.1	104.71
02/03/2009	105.5	106.82	103.51	104.57
02/04/2009	105.4	106	103.22	104.66
02/05/2009	104.7	105.49	104	104.9
02/06/2009	105.5	106.51	104.31	105.65
02/09/2009	104.99	109.77	103.01	109.16
02/10/2009	108.3	112.5	108.1	112.23
02/11/2009	111.99	112	108.3	109.66
02/12/2009	111.1	111.19	108.3	110.89
02/13/2009	111.1	111.6	106	106.69
02/16/2009	106.4	107.83	104.2	105.37
02/17/2009	104.99	105.57	103.31	104.78
02/18/2009	104.01	106.19	102.52	103.85
02/19/2009	103.85	104.79	101.5	103.75
02/20/2009	103.7	103.78	101.9	102.24
02/24/2009	103.2	103.2	99.05	100.49
02/25/2009	101.1	103.2	100.11	102.27
02/26/2009	102.85	103	100.63	101.89
02/27/2009	102.28	102.5	99.5	101.75
03/02/2009	102.2	102.2	98.5	99.43
03/03/2009	99.8	100.4	95.7	97.18
03/04/2009	98	99.77	95.4	97.27
03/05/2009	97.8	102.05	96.5	99.6
03/06/2009	97.9	102.86	97.9	102.09
03/09/2009	102	102.17	97.4	97.82
03/12/2009	99.2	103.5	98.5	102.77
03/13/2009	103.95	105.49	100.3	101.78
03/16/2009	103.4	103.85	98.71	99.93
03/17/2009	100.38	101.49	98.72	99.2
03/18/2009	102.8	102.8	99.33	99.75
03/19/2009	100.4	102.5	99.72	102.16
03/20/2009	101.47	104.1	101.3	103.64
03/23/2009	104.4	109.38	103.1	108.45
03/24/2009	109	110.5	104.5	106.72
03/25/2009	105.7	107.5	103.65	106.27
03/26/2009	106.5	109	105.21	107.39
03/27/2009	107.51	110.8	106.6	108.05
03/30/2009	109	111.02	107.02	108.51
03/31/2009	109	112.4	107.41	111.15
04/01/2009	110.11	112	105.5	106.55
04/02/2009	106.9	109.9	105.65	106.68
04/06/2009	107.7	108.4	106.24	106.99
04/08/2009	106	112.45	105.17	111.68
04/09/2009	112.5	113.2	110.04	112.76
04/13/2009	113.3	116.6	113	114.87
04/15/2009	116	124.4	112.52	121.81
04/16/2009	121.5	125	119.61	123.89
04/17/2009	122.61	125	119.2	120.65
04/20/2009	121.2	122.5	117.13	118.26
04/21/2009	115.5	123.5	114.8	122.29
04/22/2009	122.4	122.5	116.97	118.24
04/23/2009	117.1	119.5	115	117.25
04/24/2009	117.3	120.3	117	119.63
04/27/2009	119	124.3	117	123.13
04/28/2009	123.5	124.8	121.1	122.99
04/29/2009	123.2	128.9	120.31	127.84
04/30/2009	127.84	127.84	127.84	127.84
05/04/2009	129	132.6	128.05	129.22
05/05/2009	128	131	125.86	129.76
05/06/2009	127.11	132	127.11	130.13
05/07/2009	128.3	132.4	127.03	129.52
05/08/2009	131	131.99	126.6	129.13
05/11/2009	131.86	131.86	127.01	129.32
05/12/2009	127.4	131	127.4	130.18
05/13/2009	129.2	130.9	128.53	129.4
05/14/2009	129	130.99	125.25	126.44
05/15/2009	139.8	139.8	125.71	130.25
05/18/2009	147	159.9	132.5	159.01
05/19/2009	141.1	159.8	135	137.4
05/20/2009	138.2	140.5	127.96	130.54
05/21/2009	131.6	131.6	126.11	126.81
05/22/2009	127.8	130.5	123.5	129.06
05/25/2009	129	132.79	127.22	131.66
05/26/2009	132.1	135.45	130	130.84
05/27/2009	132	134.6	129	132.23
05/28/2009	132.79	137.38	129.26	132.03
05/29/2009	132.5	134	119	121.38
06/01/2009	123.01	126.39	120.7	121.69
06/02/2009	123.01	124	120.72	122.97
06/03/2009	124	126.4	123	125.47
06/04/2009	125.5	132.09	125	130.48
06/05/2009	130.2	135.5	129.25	134.61
06/08/2009	134.6	139.3	130.4	133.87
06/09/2009	129.01	135.5	129.01	133.65
06/10/2009	132	137.4	130.6	132.72
06/11/2009	133.78	135	132.1	134.28
06/12/2009	134.8	134.85	129.32	132.16
06/15/2009	131.8	131.8	126.36	127.88
06/16/2009	125.23	133.56	125.23	132.63
06/17/2009	133	133	129	129.65
06/18/2009	129.05	132.9	127.51	131.62
06/19/2009	132.5	135	129.34	131.24
06/22/2009	132.2	134	126.8	128.55
06/23/2009	128	131.37	127	128.04
06/24/2009	129.5	135	127.51	134.54
06/25/2009	135.01	137	127.51	129.16
06/26/2009	128.06	128.06	105	114.12
06/29/2009	113.3	115	108.21	110.02
06/30/2009	110.5	114.29	108.23	109.06
07/01/2009	109.99	112.5	108.53	111.88
07/02/2009	112.34	117	112.01	114.63
07/03/2009	115	117.45	113.01	115.17
07/06/2009	115.9	117	110.81	112.72
07/07/2009	114	115.99	112.5	114.75
07/08/2009	115.5	116.9	111.81	114.61
07/09/2009	113.5	118.4	113.5	117.37
07/10/2009	117.5	117.84	110.26	111.51
07/13/2009	111.51	115.99	111.51	114.64
07/14/2009	113	118.5	113	117.76
07/15/2009	118.5	125.03	117	121.32
07/16/2009	121.32	123.88	119.16	122.1
07/17/2009	118	126.6	118	124.41
07/20/2009	125	127.8	122.9	124.4
07/21/2009	125.7	127.9	124	125.62
07/22/2009	128	129.5	124.11	125.64
07/23/2009	122	128.18	115.6	127.09
07/24/2009	125.81	130.5	122.1	124.66
07/27/2009	121	127	121	124.28
07/28/2009	124.5	127	123.4	125.56
07/29/2009	123.89	124.38	117.23	118.75
07/30/2009	118	119.48	111.71	114.45
07/31/2009	116.51	120.4	114.5	117.48
08/03/2009	119.88	120	115.5	117.28
08/04/2009	119.29	119.29	115.1	115.92
08/05/2009	116.8	118.99	115.2	118.09
08/06/2009	117.01	122	117.01	119.98
08/07/2009	119.9	122.91	118.9	120.15
08/10/2009	120.5	123	116.01	119.47
08/11/2009	119.2	122.1	117.51	120.78
08/12/2009	120.4	124.9	120.4	123.97
08/13/2009	120	126	120	124.38
08/14/2009	125	125.98	121	122.33
08/17/2009	122	122	117.51	118.04
08/18/2009	119.6	119.6	116.5	117.91
08/19/2009	117.52	118.5	115	117.12
08/20/2009	119.01	120.5	118.2	118.91
08/21/2009	119	119.5	114.83	118.81
08/24/2009	120	120.5	118.7	118.99
08/25/2009	119	121	118.2	119.43
08/26/2009	120	121	117.6	120.62
08/27/2009	118.26	122.4	118.26	121.57
08/28/2009	121.57	121.57	118.11	120.02
08/31/2009	121	121	117.51	119.06
09/01/2009	119.8	121.47	116.81	117.73
09/02/2009	115	119.6	115	119.01
09/03/2009	119.61	121.77	117.41	118.58
09/04/2009	119.51	121.5	117.91	120.96
09/07/2009	122.2	123.49	119.01	122.91
09/08/2009	123.9	124	121.2	121.57
09/09/2009	121.98	123.51	120	122.04
09/10/2009	123.48	123.48	119.5	120.33
09/11/2009	120	121.9	120	120.77
09/14/2009	120.7	121.4	119.79	120.32
09/15/2009	121.2	123.7	121	121.91
09/16/2009	121.2	124.88	120.92	123.01
09/17/2009	123.5	124.7	121.12	122.05
09/18/2009	122.35	122.89	118.7	119.66
09/22/2009	119.66	122	119.66	120.5
09/23/2009	118.5	121.6	118.49	121.14
09/24/2009	120.4	123.98	120.4	122.82
09/25/2009	122.6	131.99	121.62	130.83
09/29/2009	131	143.4	131	139.47
09/30/2009	139.9	143	139.47	140.76
10/01/2009	140	142	137.52	140.44
10/05/2009	140.1	144.4	138.7	143.41
10/06/2009	143.6	144.8	138.68	140.61
10/07/2009	142	144.4	140.51	141.44
10/08/2009	142.1	142.96	134	136.79
10/09/2009	136.7	138.8	135.1	136.54
10/12/2009	137	140.91	136.01	139.41
10/13/2009	139.4	139.4	139.4	139.4
10/14/2009	138.5	142.78	138.5	140.48
10/15/2009	140.6	140.6	135.3	135.98
10/16/2009	137.5	137.5	135	135.53
10/20/2009	136.04	137.43	134.2	135.02
10/21/2009	135.02	135.98	131.71	133.26
10/22/2009	133.87	135.5	131	132.29
10/23/2009	133.31	135.45	132.01	135.06
10/26/2009	135.12	137.7	135	136.38
10/27/2009	136.38	139.6	135.5	136.87
10/28/2009	134.55	139.5	130.9	137.63
10/29/2009	134.51	141.5	134.51	140.32
10/30/2009	140.5	142.99	136	137.87
11/03/2009	137.5	142.18	135.2	138.97
11/04/2009	140	140	136.2	137.49
11/05/2009	137.4	140	134.6	138.48
11/06/2009	137.01	142.35	137.01	140.29
11/09/2009	141	142.48	140	140.83
11/10/2009	141.42	142.2	139.01	140.34
11/11/2009	140.5	145.9	139.25	143.69
11/12/2009	140.5	156.87	140.5	144.14
11/13/2009	145.1	146	143.51	145.36
11/16/2009	146.2	149.91	146	148.27
11/17/2009	149	149	145.01	146.07
11/18/2009	147	148	143	143.53
11/19/2009	142.8	144.88	141.2	141.61
11/20/2009	140.9	144.49	139.5	143.68
11/23/2009	144.8	147.7	143.02	147
11/24/2009	147.8	147.98	144.7	145.99
11/25/2009	145.72	146.9	144.53	145.16
11/26/2009	146	148.9	142	146.48
11/27/2009	147	149.8	144.2	145.98
11/30/2009	148	148.3	144.1	145.18
12/01/2009	145.35	155.5	145.35	153.99
12/02/2009	156.4	163.8	148.66	149.72
12/03/2009	150.01	152.1	148.75	149.48
12/04/2009	148.5	150.88	145.11	148.27
12/07/2009	148.51	149.79	144.11	145.19
12/08/2009	145.3	148.2	144.54	146.48
12/09/2009	147	149.7	143.91	148
12/10/2009	149.5	149.5	144.9	145.28
12/11/2009	146.1	146.94	143.01	144.23
12/14/2009	144.2	147.8	144.2	145.54
12/15/2009	146.2	146.9	144.63	145.38
12/16/2009	146.8	148	145.32	147.32
12/17/2009	147.99	149.76	146.01	148.9
12/18/2009	149.47	152.25	147.7	150.48
12/21/2009	150.9	151.4	147.51	149.84
12/22/2009	151.4	151.5	147.95	150.29
12/23/2009	151.5	154.8	150.31	154.41
12/24/2009	154.65	157.64	152.62	156.7
12/29/2009	157.5	158.4	152.48	153.38
12/30/2009	153	153	150.41	151.53
12/31/2009	151.8	153.4	150.18	150.88

Menu

Create your free account now!

SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2009 Historical Chart

Average

Low

High