Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sun Pharmaceutical Industries Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 311.373
CLOSE 311.4931

Low

LOW 244

High

HIGH 387.95
DATEOPENHIGHLOWCLOSE
01/02/2012250250.18244247.6
01/03/2012249.5250.5247.65249.73
01/04/2012250.05253.38246.75250.63
01/05/2012251.48255.5248.7249.93
01/06/2012249.43252.5247.75249.98
01/09/2012253.2254.23249.57252.75
01/10/2012253.55260253.48258.17
01/11/2012259.63262.2255.13260.33
01/12/2012258.67262.88257.83260.02
01/13/2012260.08261.45254.5256.8
01/16/2012257257250252.75
01/17/2012253259.52252.25258
01/18/2012259.95260.4255.4258.73
01/19/2012260.17266257.63263.58
01/20/2012265.6267.9260.5264.08
01/23/2012265267.45260.15261.48
01/24/2012262.4263.73255.6258.1
01/25/2012259.9260.6257.15258.65
01/27/2012264.95266.63260.63264.4
01/30/2012262.25271.88262.25266.8
01/31/2012269.4276267.55274.25
02/01/2012276.98278.35271.75274.8
02/02/2012275.58277.23267.58271.95
02/03/2012270279270278.15
02/06/2012280.5282.5269.83273.58
02/07/2012277.85277.85266.38272.1
02/08/2012272.63277.45268.55275.35
02/09/2012275.7278.1269.92271.38
02/10/2012272272.58269270.73
02/13/2012273.5279.83273.5276.58
02/14/2012277.38278.95275.13277.3
02/15/2012278.63282.48276.63278.35
02/16/2012269.75273.9267.5270.55
02/17/2012272.5273.98268.65271.05
02/21/2012272.45274.9269.7271.5
02/22/2012274276.77272.05274.42
02/23/2012276.45278.58268.33272.9
02/24/2012274.9275.95269.08273.9
02/27/2012275277.4272.38274.38
02/28/2012272.5276.42271.58273.17
02/29/2012273.05282.9273.05275.2
03/01/2012276.98282274.35275.17
03/02/2012277.45285.75275.05283.3
03/05/2012282.83286.23278279.1
03/06/2012279.1284277.23279.55
03/07/2012280281.5277.48279.5
03/09/2012283.75288281.1285.08
03/12/2012288.88289.75285.5288.02
03/13/2012287295287291.9
03/14/2012294.7297290.05292.13
03/15/2012294.17295.45291.55293.23
03/16/2012291.25296.55267.95272.88
03/19/2012271.5278.52271.27277.73
03/20/2012280.95287.42279285.45
03/21/2012285287.88282.08283.83
03/22/2012286.95288.33280.25282.75
03/23/2012286.63292.45279.6290.2
03/26/2012292292286.05288.95
03/27/2012287.5291284.6288.02
03/28/2012289.85293280.13284.02
03/29/2012280.02289.95279.13285.92
03/30/2012288.2292.4281.65284.98
04/02/2012282.55288.58280.6286.7
04/03/2012288.15288.52283.58284.52
04/04/2012284.98284.98280.1282.05
04/09/2012280282.48277.25279.58
04/10/2012282285279.15283.4
04/11/2012278.77290278.77288.3
04/12/2012287.75289.75282.17286.4
04/13/2012286296286292.7
04/16/2012294.42294.48288288.92
04/17/2012290.75295.85286.88292.35
04/18/2012294.02300.75294298.33
04/19/2012302.52303.5297.23298.7
04/20/2012299.8302.5292.5294.4
04/23/2012296.17299.65292.55297.83
04/24/2012297.5302.48295.75297.73
04/25/2012297.1300.5293.27296.65
04/26/2012298.4299.85293.67298.7
04/27/2012297.55301293.5299.38
04/30/2012297.8304.4294.5301.55
05/02/2012301.13304.48297.13298.33
05/03/2012297.5302295.75299.77
05/04/2012298.25303.8298.25300.65
05/07/2012298.25302.48297.58300.13
05/08/2012301.98305.38293.55297.33
05/09/2012295.5301.45292.67299.88
05/10/2012301301.5295.15296.8
05/11/2012295.58297.35283.2285.55
05/14/2012284.17290.5281288.75
05/15/2012286.02299.25285.08297.42
05/16/2012295.77298.98288.75291.08
05/17/2012292.05294.85286.33289.98
05/18/2012285.27294.52284.9290.88
05/21/2012288.52298.5288.13297.45
05/22/2012298.23298.5286287.1
05/23/2012287287279.63285.3
05/24/2012289289280.55284.48
05/25/2012287.52289.42283.88284.77
05/28/2012285.52287.5281.05284.8
05/29/2012286.05288.5281.75282.88
05/30/2012287.48290.7284.2288.7
05/31/2012286.13290.98281.6283.48
06/01/2012280.67285.83280.67284.52
06/04/2012284.35284.7279.55282.23
06/05/2012281.2284.63276.5279.63
06/06/2012277.6288.92277.6287.35
06/07/2012288.1290.45286.15289.25
06/08/2012286.77293.6285.45291.83
06/11/2012292.5293.7287.65289.27
06/12/2012290.45292.13287.58289.9
06/13/2012290297.5289.5296.5
06/14/2012291.5296.7289.8291.48
06/15/2012291.85298.25291.85297.1
06/18/2012298.13299.95294.05296.45
06/19/2012293.42300.95293.42300
06/20/2012301.48303.48299.5302.6
06/21/2012300.75309.52300.75307.13
06/22/2012305.02307.1303.02304.25
06/25/2012305308.75304304.65
06/26/2012303309.48303309.25
06/27/2012309.17313.45308.15311.48
06/28/2012311312.5306.33308
06/29/2012309.13322.4309.13317.9
07/02/2012318319.83315.17317.35
07/03/2012316.15320313.08314.95
07/04/2012315.8317.7311.5316.85
07/05/2012316.75319.95314.8317.9
07/06/2012315.13318315.13316.95
07/09/2012315.02317.25311.63312.6
07/10/2012313314.95311.3313.42
07/11/2012310.75313.83308.75311.98
07/12/2012310313.58309.33309.92
07/13/2012309.25310.77307308.17
07/16/2012307.5314.48307.5310.75
07/17/2012312.5318.5312.5313.9
07/18/2012316.35316.35312.5313.35
07/19/2012315316312.05312.98
07/20/2012311.5313.8310.73312.48
07/23/2012311312.1305.5308.35
07/24/2012309.2309.2303.02304.23
07/25/2012305.35308.5302.88305.63
07/26/2012308.9314.33306311.33
07/27/2012315.85317.35308.8316.23
07/30/2012318.02324.42312.55322.75
07/31/2012323.13328.5320.98326.8
08/01/2012327.75330.5323.2329.92
08/02/2012329330326.15327.95
08/03/2012327331.75324.25329.98
08/06/2012331.5337.45331.25335.7
08/07/2012339.95342.1333.27334.85
08/08/2012334.77338.8334.63336.75
08/09/2012337341.5336338.17
08/10/2012339.95344.95335.25337.73
08/13/2012340344.52338.55341
08/14/2012338.5338.5330.5333.65
08/16/2012333335.35329.05331.23
08/17/2012330.2333.92329.1330.52
08/21/2012331334.63327.77332.88
08/22/2012332.5337.5331.35332.1
08/23/2012333.02338.25333.02334.15
08/24/2012333.5334.67330.5332.8
08/27/2012333.75335.52331.58334.98
08/28/2012335341.45332.75340.67
08/29/2012342.45343.5336.38338.05
08/30/2012338340335336.02
08/31/2012336.05337.85330.25334.2
09/03/2012335.05336.45331.83333.4
09/04/2012333.85334.5328.2330.85
09/05/2012329329.95322.75325.2
09/06/2012322.55327.9320.67325.75
09/07/2012328.05332.77328.05331.98
09/10/2012332.2342.75332.2341.77
09/11/2012343.02346.5339.83342.52
09/12/2012347347.75340340.8
09/13/2012341341.98336.65338.3
09/14/2012342.52343.13336.3339.08
09/17/2012340.63341.75330.63336.45
09/18/2012335342333.13336.9
09/20/2012334339.95333.02335.5
09/21/2012338.5342.3332334.75
09/24/2012334341.35333339.73
09/25/2012338342.95334.5338.13
09/26/2012335.5341.23334.8337.85
09/27/2012338.5342.9335338.73
09/28/2012339.5349.9337347.77
10/01/2012350351.48344.65346.58
10/03/2012347350.98346.65348.85
10/04/2012352.5352.5347349.38
10/05/2012350350.42339.9341.27
10/08/2012344.5355.85342.92354.33
10/09/2012355.05364.25355.05361.75
10/10/2012361.5364.45359360.58
10/11/2012361361.25355.13360.02
10/12/2012361.5363.15354.83356.63
10/15/2012359.35359.85355.02357.4
10/16/2012359.4360.7356.52359.1
10/17/2012360.52361.5355.05355.75
10/18/2012355.13357.3349.13349.9
10/19/2012349.9349.9342.05347.4
10/22/2012347.45350340.25349.55
10/23/2012351.48351.48346.65349
10/25/2012351.5351.83345347.45
10/26/2012345.58346.6341.5342.4
10/29/2012342345.23340.02343.9
10/30/2012342.2343.52340.02341.9
10/31/2012338.6348.73338.5347.08
11/01/2012346351.95344.52350.73
11/02/2012351.77353.8346.58348.48
11/05/2012350.88352.35348.02348.95
11/06/2012348.35352.17345.8349.2
11/07/2012349.23352.77348.52350.17
11/08/2012350.45357345.1348.27
11/09/2012346.3353.3345.5347.1
11/12/2012349.35349.92342345.98
11/15/2012343344.7328342.1
11/16/2012341345.25337.88339.5
11/19/2012338344.1336.52340.23
11/20/2012341.63342.75336341.55
11/21/2012342.25351.4340.15350.23
11/22/2012350351.5344.15349.6
11/23/2012347.6354345.7352.65
11/26/2012354.63354.63346.45348.4
11/27/2012348.52351.25347349.98
11/29/2012348.5357.4348.5354.98
11/30/2012355.05357.48352.63354.92
12/03/2012353.77355.83349.77352.52
12/04/2012351.3355350.75352.5
12/05/2012352.88355.5349.05351.27
12/06/2012350.55354.48346.45351.58
12/07/2012350.05353347.25348.5
12/10/2012350355.35347.5352.3
12/11/2012354.92368.48353.27357.8
12/12/2012358.8364.75358.55362.92
12/13/2012364.02364.5356.75359.27
12/14/2012360.05362.98358.1359.48
12/17/2012357.05362.4357.05361
12/18/2012363.38369.6362.58368.48
12/19/2012370.5384.95370.25382.4
12/20/2012384.9387.95372.13373.5
12/21/2012373.5376364.05364.73
12/24/2012366.45372.65362.7370.42
12/26/2012371.9379.95371.23376.85
12/27/2012379381.55371.25372.75
12/28/2012373.85376.45365.52369.75
12/31/2012369.8370.5366.55368.13