SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2011 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 236.3725

CLOSE 236.4401

Low

LOW 196.57

High

HIGH 301.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	247.5	247.5	242.48	243.65
01/04/2011	243.5	246	241.07	244.95
01/05/2011	245.75	250	242.57	244.02
01/06/2011	245	251.5	244.5	250
01/07/2011	251.25	255.88	243.45	246.68
01/10/2011	247.2	248	236.82	238.5
01/11/2011	236.52	249.5	234	237.9
01/12/2011	238.65	244.2	230.7	242.63
01/13/2011	240.5	243.98	237.07	241.55
01/14/2011	242.7	249.07	235	237.4
01/17/2011	237.5	242	231.57	232.7
01/18/2011	233	243.93	233	242.18
01/19/2011	242.65	244.5	235.23	242.23
01/20/2011	242	248.18	238.4	244.2
01/21/2011	241.75	246	241.07	242.68
01/24/2011	244.5	245.9	241	242.38
01/25/2011	243.75	245.8	235.57	236.85
01/27/2011	239.98	240.32	229.05	230.73
01/28/2011	231	231	217.77	224.4
01/31/2011	214.02	225.75	214.02	220.43
02/01/2011	222.85	222.85	211.15	216.55
02/02/2011	215.88	220.88	215	218.3
02/03/2011	216.52	220.25	214.07	218.65
02/04/2011	216	223.43	205.5	208.27
02/07/2011	208	209.35	203.18	205.05
02/08/2011	209	209	197.23	198.48
02/09/2011	197.5	210.75	196.57	205
02/10/2011	202.05	212.38	202.05	208.57
02/11/2011	206.63	211.63	206.63	209.13
02/14/2011	208.75	214.95	207.55	212.9
02/15/2011	212.05	213.5	207.13	211.93
02/16/2011	210.13	218.25	205.32	208.65
02/17/2011	209.5	214.73	205.73	212.23
02/18/2011	211.65	214.98	211.52	213.05
02/21/2011	211.05	216.2	211.05	215.2
02/22/2011	214.8	214.8	206	208.23
02/23/2011	210.75	212.45	207.13	208.1
02/24/2011	208	209.93	201.77	203.43
02/25/2011	206.43	210.5	205	208.77
02/28/2011	209.9	216.13	208.02	211.75
03/01/2011	213.15	225	213	223.1
03/03/2011	220	222.7	213.6	215.2
03/04/2011	217	222.63	215.05	216.18
03/07/2011	214.95	214.95	206.25	208.3
03/08/2011	210	213.3	209.75	212
03/09/2011	211.77	214.5	205.7	207.77
03/10/2011	208.5	210.48	205.07	208.65
03/11/2011	208.4	212	207.5	210.27
03/14/2011	208.5	214	208.05	212.77
03/15/2011	208.27	217.43	206.27	213.82
03/16/2011	213.02	220.95	213.02	220.05
03/17/2011	217.05	221.95	216	217.65
03/18/2011	219.45	219.75	215.25	217.35
03/21/2011	217.63	223.77	217.43	222.25
03/22/2011	221.75	228.45	219.6	225.3
03/23/2011	226.5	228.75	225	228.13
03/24/2011	227.75	230.5	226.52	227.55
03/25/2011	234.85	234.85	227.13	229
03/28/2011	227.57	230.05	219.15	221.38
03/29/2011	219.07	223.27	219.07	221.35
03/30/2011	224	224.75	220.57	222.43
03/31/2011	223	223.5	218.13	221.25
04/01/2011	221.15	223.48	220.6	222.65
04/04/2011	223	226.95	222.52	225
04/05/2011	226	227.95	222.23	224.68
04/06/2011	224.25	224.57	220.25	221.95
04/07/2011	222.3	222.3	219.1	220.63
04/08/2011	220	223.35	220	220.82
04/11/2011	226.25	227.45	222.55	225.2
04/13/2011	226.45	226.45	221.63	223.52
04/15/2011	222.25	224.88	219.25	219.88
04/18/2011	220	223.25	215.07	217.32
04/19/2011	216.27	221.5	213.7	220.82
04/20/2011	222.57	223.5	219.5	222.95
04/21/2011	222.63	224.5	221.75	223.15
04/25/2011	223.98	225	221.5	223
04/26/2011	223.5	224.35	218.98	223.55
04/27/2011	223.98	224.13	220	221.27
04/28/2011	221.3	226.07	220.38	225.18
04/29/2011	224.77	234.75	224.77	232.88
05/02/2011	233.7	238.95	231.65	232.65
05/03/2011	231.25	234.48	222.05	224.13
05/04/2011	224.5	225.2	217.5	221.7
05/05/2011	219.77	222.13	216.25	219
05/06/2011	220	221	217.1	220.52
05/09/2011	220.7	221.88	217.5	220.1
05/10/2011	220.45	220.45	212.82	215.35
05/11/2011	212.5	217	211.88	215.1
05/12/2011	211	217.18	211	215.43
05/13/2011	213.63	218.98	212.1	213.65
05/16/2011	214.25	221.63	214.23	220.23
05/17/2011	218.8	224.9	218.8	220.8
05/18/2011	220.15	222.35	214	216.25
05/19/2011	218.43	218.43	212.23	213.63
05/20/2011	215.05	220.45	213.63	219.63
05/23/2011	217.63	218.85	211.32	212.43
05/24/2011	212.15	216.73	212	215.4
05/25/2011	215.98	221.23	215.5	219.07
05/26/2011	218.75	223.13	217.63	220.35
05/27/2011	220	224.8	219	222.48
05/30/2011	224.45	233.52	224	232.2
05/31/2011	232.5	240.5	232.5	238.73
06/01/2011	236.85	240.5	233.38	234.98
06/02/2011	233.9	240.45	232.57	239.25
06/03/2011	237.55	242.55	232.35	233.82
06/06/2011	234.85	239.95	234.25	239
06/07/2011	236.8	246	236.8	245.05
06/08/2011	245.5	246.25	238.6	239.3
06/09/2011	239.5	239.9	235.13	237.5
06/10/2011	238.13	241.25	234.05	236
06/13/2011	233.75	241	233.15	240.15
06/14/2011	239.02	244.95	239.02	243.9
06/15/2011	244.25	247.45	243.35	245.3
06/16/2011	241.02	249.6	241.02	247.1
06/17/2011	243	248.23	236.43	238.88
06/20/2011	242.05	246.35	235.93	238.38
06/21/2011	238.73	245	238.63	244.1
06/22/2011	245.8	251.75	244.5	247.45
06/23/2011	245.05	247	242.13	244.45
06/24/2011	244.5	245.5	240	245
06/27/2011	241.63	249.98	241.63	245.8
06/28/2011	248	248.25	243.23	246
06/29/2011	246.25	251	245.85	248.73
06/30/2011	249	253.13	244.8	248.95
07/01/2011	250	252	246.35	249
07/04/2011	251.98	251.98	248.65	249.93
07/05/2011	250	250.35	246.52	249.15
07/06/2011	249.25	251.3	247.25	248.57
07/07/2011	248.9	253.98	248.63	252.43
07/08/2011	253.5	256.25	250.45	251.4
07/11/2011	249.68	254.75	249.65	252.45
07/12/2011	251.05	255.38	247.52	250.05
07/13/2011	250.75	254.25	250.3	252.5
07/14/2011	252.5	259.45	250	255.5
07/15/2011	256.25	257.48	251.77	253.4
07/18/2011	251.65	254.98	250.02	250.35
07/19/2011	252	255	250.57	254.85
07/20/2011	255.57	256.75	250.73	251.1
07/21/2011	248.5	253.5	248.5	252.32
07/22/2011	254.5	258	253.2	256.13
07/25/2011	254.13	264.42	254	262.83
07/26/2011	264.95	270	255.15	257.83
07/27/2011	257.5	263.95	256.5	258.4
07/28/2011	256	262.38	254	259.73
07/29/2011	261	262.2	256.58	259.1
08/01/2011	259.25	263.6	259.13	261.6
08/02/2011	260	265.75	259.5	261.85
08/03/2011	260.25	262.38	257.05	257.92
08/04/2011	257.27	259	249	250.52
08/05/2011	242.55	252	242.55	249.5
08/08/2011	245	251.9	241.8	248.63
08/09/2011	239.25	245	238.05	240.85
08/10/2011	246	246	238.02	241
08/11/2011	238	245.25	238	240.9
08/12/2011	241.02	242.45	237	238.02
08/16/2011	238.75	242.1	236.32	236.93
08/17/2011	235.5	245.5	235.5	241.98
08/18/2011	242.25	244.2	237.55	239.43
08/19/2011	237	243	231.65	233.45
08/22/2011	232.5	236.95	225.68	233.77
08/23/2011	235.23	237.15	232.8	235.75
08/24/2011	235.13	237.13	231.3	232.73
08/25/2011	236.35	240.25	232.5	235.3
08/26/2011	234.32	238.95	228.45	232.68
08/29/2011	232.5	236.98	230.5	233.07
08/30/2011	234.18	248	233.65	245.8
09/02/2011	251.35	255.4	249.27	252.98
09/05/2011	251	254.55	249.13	251.52
09/06/2011	251.6	252.38	243.2	245.93
09/07/2011	247.85	248.7	243.2	246.73
09/08/2011	246.55	252.7	244.27	245.75
09/09/2011	246.5	247.73	238.55	241.38
09/12/2011	240	246.85	235.6	245.02
09/13/2011	245.5	247.95	240	241.3
09/14/2011	243.35	246.98	239	244.9
09/15/2011	247.45	247.45	240.88	243.55
09/16/2011	241.52	248.35	239.5	242.98
09/19/2011	248.5	248.5	235.27	236.75
09/20/2011	238.5	243.5	237.68	242.2
09/21/2011	244.95	245	240.57	242.1
09/22/2011	239.9	239.9	232.3	234.52
09/23/2011	231.27	237	228.13	234.65
09/26/2011	236.38	237.5	227.63	233.43
09/27/2011	236.2	237.6	232.55	233.63
09/28/2011	236.43	236.5	230.25	235.5
09/29/2011	233.25	235.93	232.1	233.02
09/30/2011	233.25	233.25	228.18	231.25
10/03/2011	227.63	234	226.5	230.98
10/04/2011	231.5	231.57	224.25	226.15
10/05/2011	225	233	225	230.52
10/07/2011	236.3	238.88	230.13	234.8
10/10/2011	232.77	236.2	231	231.52
10/11/2011	234	241.7	231.75	238.82
10/12/2011	240.55	243.02	239.5	242.02
10/13/2011	241.32	243.27	237.1	238.18
10/14/2011	235.68	243.48	235.68	239.95
10/17/2011	239.75	240.18	232.77	236.02
10/18/2011	233.05	237.95	232.38	233.2
10/19/2011	234	242.73	234	241.5
10/20/2011	239.95	244.98	239.05	244.4
10/21/2011	246.7	248.5	242	243.73
10/24/2011	247.5	250.5	239.1	241.13
10/25/2011	243.5	251.95	240.45	250.05
10/26/2011	249.75	252.95	248.35	251.88
10/28/2011	256	301.5	251.55	254.75
10/31/2011	254.5	254.5	249.13	252.23
11/01/2011	250	257.95	250	252.98
11/02/2011	252.5	256.55	252.27	254.5
11/03/2011	254.5	255.02	249.5	251.88
11/04/2011	255	257.23	252.3	256.58
11/08/2011	255.5	257.48	247.5	249.7
11/09/2011	248.5	249.75	244.15	245.35
11/11/2011	245.13	252.9	245	252.15
11/14/2011	255.6	262.48	254.3	255.4
11/15/2011	253.13	257.9	251.3	252.43
11/16/2011	250.6	251.95	243.5	244.73
11/17/2011	246.5	250.5	243.13	246.23
11/18/2011	246	251.35	245.75	249.3
11/21/2011	247.57	250.88	247	249.3
11/22/2011	247	253.45	247	251.32
11/23/2011	251.52	253.88	247.1	248.75
11/24/2011	251.5	252.98	243.05	250.85
11/25/2011	249.5	252	244.02	245.95
11/28/2011	247.75	259	245	256.75
11/29/2011	258.7	258.7	253.1	254.68
11/30/2011	254.05	264.75	254.05	262.75
12/01/2011	265.5	267.48	259.08	261.35
12/02/2011	262.15	269	259.4	266.58
12/05/2011	267.27	269.98	261.05	262.3
12/07/2011	261.15	264.98	254.02	255.7
12/08/2011	255	261.5	252.5	259.67
12/09/2011	256.1	259.45	253.6	256.45
12/12/2011	258.02	260.33	251.05	252.43
12/13/2011	252.5	257.5	250.5	256.15
12/14/2011	254.75	264.5	254.75	260.7
12/15/2011	257.6	262.5	257.6	261.35
12/16/2011	259.05	263.02	252	257.05
12/19/2011	256.17	257.7	249.5	254.13
12/20/2011	256.85	256.85	248.9	250
12/21/2011	253.27	253.55	246.15	249.68
12/22/2011	250	250	247.23	248.07
12/23/2011	250.95	250.95	247.5	249.38
12/26/2011	244.5	251.9	244.5	250.57
12/27/2011	252.23	254.85	248.4	248.77
12/28/2011	251.48	251.48	247.5	249.63
12/29/2011	250.3	250.35	246.1	248.3
12/30/2011	246.15	250	245.98	248.82

Menu

Create your free account now!

SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2011 Historical Chart

Average

Low

High