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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 500.0743
CLOSE 499.9205
Low
LOW 347
High
HIGH 651.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 369.55 | 374.9 | 368.35 | 369.75 |
| 01/02/2013 | 370.05 | 373.5 | 369.8 | 370.45 |
| 01/03/2013 | 373.98 | 373.98 | 365.05 | 366.92 |
| 01/04/2013 | 368.75 | 368.75 | 363.23 | 367.58 |
| 01/07/2013 | 370.4 | 374.42 | 368.55 | 372.08 |
| 01/08/2013 | 372.52 | 380 | 372.52 | 377.23 |
| 01/09/2013 | 377.5 | 383.33 | 375.77 | 380.6 |
| 01/10/2013 | 382 | 382.45 | 375.1 | 377.13 |
| 01/11/2013 | 376.75 | 377.77 | 367.55 | 369.63 |
| 01/14/2013 | 370.23 | 370.23 | 366 | 367.85 |
| 01/15/2013 | 367.55 | 367.83 | 363.1 | 365.1 |
| 01/16/2013 | 362.58 | 368.92 | 359 | 359.67 |
| 01/17/2013 | 360 | 360.83 | 356.17 | 358.5 |
| 01/18/2013 | 360 | 362 | 353 | 356.02 |
| 01/21/2013 | 356.25 | 357.05 | 347 | 349.92 |
| 01/22/2013 | 351.45 | 357.85 | 350.73 | 355.35 |
| 01/23/2013 | 355.5 | 356.73 | 352.05 | 354.88 |
| 01/24/2013 | 354 | 359.4 | 352.5 | 355.13 |
| 01/25/2013 | 356.4 | 366.42 | 350 | 364.35 |
| 01/28/2013 | 365 | 365.17 | 357.55 | 360.27 |
| 01/29/2013 | 358.6 | 364.45 | 354.1 | 355.67 |
| 01/30/2013 | 356.95 | 358.13 | 352.38 | 354.42 |
| 01/31/2013 | 351.63 | 362.15 | 351.63 | 359 |
| 02/01/2013 | 359.02 | 362 | 358.25 | 359.95 |
| 02/04/2013 | 359.02 | 363.38 | 357.5 | 359.85 |
| 02/05/2013 | 367.5 | 376 | 365.42 | 374.75 |
| 02/06/2013 | 377.15 | 380 | 372.75 | 374.25 |
| 02/07/2013 | 373 | 377.38 | 372.52 | 374.75 |
| 02/08/2013 | 375.7 | 379 | 370.83 | 373.05 |
| 02/11/2013 | 375.65 | 377.38 | 373 | 374.67 |
| 02/12/2013 | 375 | 387.17 | 373.25 | 385.85 |
| 02/13/2013 | 387 | 389.92 | 385 | 387.73 |
| 02/14/2013 | 387.42 | 391.95 | 385.08 | 389.48 |
| 02/15/2013 | 388 | 394.15 | 388 | 393.1 |
| 02/18/2013 | 393.5 | 397.48 | 391.1 | 394.02 |
| 02/19/2013 | 393.05 | 397.5 | 388.3 | 396.33 |
| 02/20/2013 | 397.5 | 402.4 | 395.15 | 399.65 |
| 02/21/2013 | 398.88 | 401 | 396.58 | 398.75 |
| 02/22/2013 | 399.95 | 406.98 | 399.55 | 405.77 |
| 02/25/2013 | 406 | 413 | 402.75 | 411.02 |
| 02/26/2013 | 411.5 | 411.52 | 398.67 | 399.7 |
| 02/27/2013 | 401.8 | 404.9 | 394.52 | 399.42 |
| 02/28/2013 | 401.13 | 406.98 | 397.88 | 401.08 |
| 03/01/2013 | 401.08 | 403.5 | 392.83 | 399.67 |
| 03/04/2013 | 399 | 405.4 | 395.9 | 399.55 |
| 03/05/2013 | 400.35 | 403.4 | 396.3 | 399.48 |
| 03/06/2013 | 400.15 | 403 | 397.5 | 398.75 |
| 03/07/2013 | 399 | 407.5 | 397.55 | 405.13 |
| 03/08/2013 | 406 | 411.45 | 406 | 408.98 |
| 03/11/2013 | 410 | 419.33 | 408.25 | 416.7 |
| 03/12/2013 | 417.13 | 419.75 | 410.5 | 413.67 |
| 03/13/2013 | 417 | 419.9 | 415.27 | 418.7 |
| 03/14/2013 | 419.5 | 421.52 | 414.25 | 415.08 |
| 03/15/2013 | 417.5 | 421.73 | 413.1 | 416.8 |
| 03/18/2013 | 414.75 | 421 | 413.9 | 416.23 |
| 03/19/2013 | 417.5 | 424.4 | 415.33 | 419.52 |
| 03/20/2013 | 419 | 424.2 | 417.6 | 419.13 |
| 03/21/2013 | 419.13 | 422 | 415 | 415.65 |
| 03/22/2013 | 417.5 | 418.13 | 409.75 | 410.25 |
| 03/25/2013 | 413.58 | 414 | 408.8 | 410.23 |
| 03/26/2013 | 409 | 412.73 | 407.15 | 411.85 |
| 03/28/2013 | 414.9 | 414.9 | 408.3 | 409.48 |
| 04/01/2013 | 408.02 | 412 | 405 | 407 |
| 04/02/2013 | 406.13 | 426.88 | 405.55 | 426.5 |
| 04/03/2013 | 426.48 | 438.55 | 424.75 | 431.6 |
| 04/04/2013 | 431.5 | 437.45 | 429.25 | 430.5 |
| 04/05/2013 | 431.5 | 434.5 | 425.5 | 425.5 |
| 04/08/2013 | 429.75 | 437.45 | 424.5 | 429.67 |
| 04/09/2013 | 431 | 437 | 430.13 | 435 |
| 04/10/2013 | 441 | 441 | 423.15 | 427.6 |
| 04/11/2013 | 432.5 | 437.5 | 428.8 | 435.8 |
| 04/12/2013 | 438.5 | 441 | 432.5 | 436 |
| 04/15/2013 | 436.5 | 439 | 433 | 437.5 |
| 04/16/2013 | 435 | 447.45 | 434.5 | 446 |
| 04/17/2013 | 443.15 | 462 | 441.85 | 458.5 |
| 04/18/2013 | 457.5 | 462.45 | 454.08 | 457.5 |
| 04/22/2013 | 461 | 472.25 | 457.95 | 465 |
| 04/23/2013 | 462.1 | 476.73 | 462.1 | 475.5 |
| 04/25/2013 | 475.05 | 492.85 | 471.75 | 490.23 |
| 04/26/2013 | 486.25 | 487.5 | 477.17 | 478.63 |
| 04/29/2013 | 482 | 483.8 | 467.9 | 470.27 |
| 04/30/2013 | 471.02 | 482.48 | 470.3 | 474.6 |
| 05/02/2013 | 473.67 | 487.1 | 473.25 | 483.92 |
| 05/03/2013 | 485.4 | 494.7 | 481 | 492.55 |
| 05/06/2013 | 496.15 | 497.4 | 488.83 | 490.4 |
| 05/07/2013 | 495.95 | 499 | 493 | 495.5 |
| 05/08/2013 | 499.42 | 499.42 | 491.15 | 492.25 |
| 05/09/2013 | 491.13 | 492.5 | 471.8 | 476.5 |
| 05/10/2013 | 477.9 | 479.6 | 464.08 | 469.3 |
| 05/13/2013 | 479.85 | 481.33 | 470.13 | 471.3 |
| 05/14/2013 | 472.4 | 484 | 469 | 481.5 |
| 05/15/2013 | 480.5 | 488.08 | 478.75 | 485.52 |
| 05/16/2013 | 482 | 490.88 | 481.8 | 484.25 |
| 05/17/2013 | 485.05 | 488.3 | 479 | 482 |
| 05/20/2013 | 487.35 | 494.83 | 479.35 | 483 |
| 05/21/2013 | 479.58 | 490.25 | 479.58 | 487.5 |
| 05/22/2013 | 487.63 | 506.85 | 487.63 | 501 |
| 05/23/2013 | 490 | 508.25 | 490 | 503.25 |
| 05/24/2013 | 494.13 | 499.02 | 480.25 | 487.38 |
| 05/27/2013 | 485 | 513 | 480.98 | 506 |
| 05/28/2013 | 510.5 | 511.5 | 494.08 | 499.5 |
| 05/29/2013 | 520.3 | 540.35 | 510 | 533.15 |
| 05/30/2013 | 530.1 | 542.4 | 529.4 | 534.1 |
| 05/31/2013 | 531.78 | 535.5 | 518.5 | 518.6 |
| 06/03/2013 | 517 | 523.42 | 494.25 | 509 |
| 06/04/2013 | 505 | 516.38 | 499.33 | 511.5 |
| 06/05/2013 | 512.5 | 523 | 505.55 | 517.75 |
| 06/06/2013 | 515.1 | 516.92 | 506.38 | 509.7 |
| 06/07/2013 | 504 | 513.4 | 503.53 | 506.5 |
| 06/10/2013 | 509 | 509.9 | 494.05 | 499.63 |
| 06/11/2013 | 496.83 | 500.73 | 488.3 | 491 |
| 06/12/2013 | 491.2 | 495.65 | 485.75 | 490.55 |
| 06/13/2013 | 466.63 | 482 | 457.85 | 474.52 |
| 06/14/2013 | 476.6 | 481 | 471 | 478.25 |
| 06/17/2013 | 477.5 | 492.95 | 473.55 | 483.5 |
| 06/18/2013 | 485.13 | 490.48 | 482 | 484 |
| 06/19/2013 | 482.5 | 488.5 | 476.65 | 479 |
| 06/20/2013 | 475.5 | 492.45 | 471.5 | 483.52 |
| 06/21/2013 | 484 | 485.5 | 471.58 | 475 |
| 06/24/2013 | 474 | 482.38 | 470.05 | 472.25 |
| 06/25/2013 | 473.9 | 479.58 | 471.33 | 472 |
| 06/26/2013 | 475.5 | 478.5 | 467.95 | 470.1 |
| 06/27/2013 | 472.75 | 499.5 | 472.75 | 486 |
| 06/28/2013 | 490 | 508.05 | 490 | 504.25 |
| 07/01/2013 | 505.78 | 513.5 | 500.78 | 502.23 |
| 07/02/2013 | 504 | 513.75 | 500.08 | 502.5 |
| 07/03/2013 | 501.25 | 511 | 495.98 | 510.03 |
| 07/04/2013 | 515 | 521.95 | 497.5 | 516 |
| 07/05/2013 | 520 | 523.45 | 516 | 518 |
| 07/08/2013 | 518 | 525.5 | 513.5 | 522.53 |
| 07/09/2013 | 524 | 547.05 | 524 | 538.55 |
| 07/10/2013 | 541 | 548.2 | 533.05 | 538.65 |
| 07/11/2013 | 543 | 554.35 | 543 | 546.9 |
| 07/12/2013 | 555 | 557.5 | 545 | 554.8 |
| 07/15/2013 | 550.03 | 561.85 | 549.08 | 556.5 |
| 07/16/2013 | 552 | 564.92 | 550.8 | 561 |
| 07/17/2013 | 561.13 | 565.78 | 551.03 | 554.8 |
| 07/18/2013 | 560 | 566.25 | 555.05 | 559.5 |
| 07/19/2013 | 559.5 | 563.3 | 536.85 | 538.5 |
| 07/22/2013 | 540.08 | 556.5 | 534 | 554.78 |
| 07/23/2013 | 557 | 558.73 | 545.5 | 554 |
| 07/24/2013 | 552.5 | 565.4 | 551 | 563.35 |
| 07/25/2013 | 560.6 | 565.5 | 540.1 | 549 |
| 07/26/2013 | 554.45 | 562.15 | 550.5 | 560.5 |
| 07/29/2013 | 565 | 575.7 | 560.05 | 569.9 |
| 07/30/2013 | 574.5 | 579.9 | 568.85 | 577 |
| 07/31/2013 | 578 | 581.1 | 560 | 562.4 |
| 08/01/2013 | 573 | 576 | 562.4 | 568.9 |
| 08/02/2013 | 576.9 | 576.9 | 550.45 | 559 |
| 08/05/2013 | 563.9 | 563.9 | 545.1 | 548.15 |
| 08/06/2013 | 548.15 | 548.95 | 535 | 539.45 |
| 08/07/2013 | 540.5 | 541.3 | 515.2 | 522.1 |
| 08/08/2013 | 512 | 518.9 | 495 | 505.95 |
| 08/12/2013 | 521 | 552 | 521 | 541.75 |
| 08/13/2013 | 542.35 | 551.7 | 533.2 | 547 |
| 08/14/2013 | 546.1 | 559 | 538 | 552.4 |
| 08/16/2013 | 548.15 | 553.9 | 535 | 541.8 |
| 08/19/2013 | 547 | 547 | 511.9 | 519 |
| 08/20/2013 | 514 | 514 | 491.25 | 507 |
| 08/21/2013 | 510 | 515.6 | 476.3 | 487.4 |
| 08/22/2013 | 481 | 507 | 475.35 | 504.9 |
| 08/23/2013 | 505.55 | 510.9 | 490 | 507 |
| 08/26/2013 | 514 | 522 | 510 | 517.9 |
| 08/27/2013 | 511.95 | 516.45 | 490 | 501.2 |
| 08/28/2013 | 496.85 | 513.5 | 476 | 511 |
| 08/29/2013 | 509 | 515 | 493.6 | 509 |
| 08/30/2013 | 514 | 541 | 503 | 522 |
| 09/02/2013 | 523.7 | 532.6 | 522.05 | 528.9 |
| 09/03/2013 | 534.5 | 534.5 | 504 | 507.1 |
| 09/04/2013 | 511 | 524.55 | 500 | 519 |
| 09/05/2013 | 524.9 | 534.8 | 508.05 | 516.5 |
| 09/06/2013 | 519 | 530.7 | 516.7 | 529 |
| 09/10/2013 | 535 | 552.95 | 528.2 | 550 |
| 09/11/2013 | 550 | 569.9 | 543.55 | 565 |
| 09/12/2013 | 569.65 | 570.9 | 550 | 556 |
| 09/13/2013 | 555 | 569.95 | 553.35 | 564.1 |
| 09/16/2013 | 576.3 | 584.65 | 554 | 563.2 |
| 09/17/2013 | 558 | 562.9 | 541.25 | 542.7 |
| 09/18/2013 | 547.7 | 553.55 | 535.55 | 551.25 |
| 09/19/2013 | 559.95 | 564.95 | 551.2 | 558 |
| 09/20/2013 | 563 | 573.85 | 557.2 | 567.8 |
| 09/23/2013 | 566 | 570.25 | 551.2 | 560.95 |
| 09/24/2013 | 552.05 | 564.4 | 544.2 | 556.45 |
| 09/25/2013 | 556.2 | 570 | 556.2 | 566.7 |
| 09/26/2013 | 570 | 587 | 570 | 582 |
| 09/27/2013 | 585.95 | 597.5 | 585.95 | 590.7 |
| 09/30/2013 | 592 | 601.9 | 584.1 | 590.95 |
| 10/01/2013 | 594.7 | 598.35 | 588.15 | 589.5 |
| 10/03/2013 | 596 | 608.5 | 592.4 | 601.65 |
| 10/04/2013 | 603.05 | 610 | 598 | 599.95 |
| 10/07/2013 | 600 | 610.8 | 596.9 | 604.65 |
| 10/08/2013 | 604.05 | 618.8 | 601 | 614.9 |
| 10/09/2013 | 614 | 651.9 | 611.5 | 649.35 |
| 10/10/2013 | 647.5 | 650.85 | 636.25 | 640.5 |
| 10/11/2013 | 645 | 648 | 623.6 | 624.85 |
| 10/14/2013 | 628.4 | 632.5 | 618.5 | 626.65 |
| 10/15/2013 | 628 | 629.8 | 616.5 | 624 |
| 10/17/2013 | 626 | 632.5 | 615.45 | 619 |
| 10/18/2013 | 621.2 | 634.1 | 621.2 | 630 |
| 10/21/2013 | 635 | 635 | 625.6 | 630 |
| 10/22/2013 | 625.55 | 644.9 | 625.55 | 642.95 |
| 10/23/2013 | 645 | 645 | 617.1 | 619.35 |
| 10/24/2013 | 623.55 | 628.25 | 618.05 | 620 |
| 10/25/2013 | 620 | 622.95 | 602.6 | 610.75 |
| 10/28/2013 | 612 | 612.05 | 598.25 | 607 |
| 10/29/2013 | 603.3 | 620 | 601.6 | 615 |
| 10/30/2013 | 617 | 621.85 | 613.45 | 617.85 |
| 10/31/2013 | 619.7 | 619.7 | 605.1 | 607.9 |
| 11/01/2013 | 605.05 | 613.65 | 600.25 | 604.8 |
| 11/05/2013 | 605.9 | 609 | 589.45 | 592.75 |
| 11/06/2013 | 591.55 | 608.35 | 585.1 | 604 |
| 11/07/2013 | 606 | 612.75 | 602 | 607.45 |
| 11/08/2013 | 591.1 | 608.35 | 589.6 | 599 |
| 11/11/2013 | 599.9 | 605.95 | 592.25 | 598.4 |
| 11/12/2013 | 596.1 | 606.75 | 596 | 598.55 |
| 11/13/2013 | 612 | 623.4 | 605 | 610.3 |
| 11/14/2013 | 618.95 | 620.75 | 597 | 597.05 |
| 11/18/2013 | 608.4 | 612.4 | 596.65 | 610.1 |
| 11/19/2013 | 611 | 615.45 | 604 | 606.9 |
| 11/20/2013 | 604 | 611 | 596 | 597 |
| 11/21/2013 | 596 | 597 | 580 | 581 |
| 11/22/2013 | 583.95 | 584.5 | 568.3 | 575.5 |
| 11/25/2013 | 580 | 583 | 575.65 | 580 |
| 11/26/2013 | 582 | 591.2 | 568.85 | 571.5 |
| 11/27/2013 | 573 | 576 | 562.6 | 570.2 |
| 11/28/2013 | 574.7 | 577 | 568 | 571 |
| 11/29/2013 | 567.3 | 578.55 | 567.3 | 572 |
| 12/02/2013 | 572 | 598 | 572 | 596.25 |
| 12/03/2013 | 598 | 601.9 | 587 | 592.05 |
| 12/04/2013 | 596 | 596.25 | 585.5 | 590 |
| 12/05/2013 | 597 | 599 | 574.5 | 576.5 |
| 12/06/2013 | 576.9 | 584 | 576.25 | 580.55 |
| 12/09/2013 | 597 | 597 | 579.5 | 586.15 |
| 12/10/2013 | 584 | 590 | 581.3 | 585.35 |
| 12/11/2013 | 586 | 590 | 580.2 | 583.6 |
| 12/12/2013 | 578 | 581.95 | 571.6 | 576 |
| 12/13/2013 | 568.55 | 579.05 | 568.55 | 570.6 |
| 12/16/2013 | 570.15 | 572.25 | 553.55 | 557 |
| 12/17/2013 | 558.6 | 571.85 | 558.4 | 568.3 |
| 12/18/2013 | 568.9 | 578.6 | 568.1 | 574.8 |
| 12/19/2013 | 570.55 | 587.35 | 568.15 | 583.35 |
| 12/20/2013 | 585.8 | 585.8 | 570 | 578.7 |
| 12/23/2013 | 575.9 | 584.8 | 574.65 | 576.9 |
| 12/24/2013 | 579.4 | 581.7 | 565.25 | 566.5 |
| 12/26/2013 | 569 | 576.35 | 566.6 | 571 |
| 12/27/2013 | 573.8 | 578.75 | 569 | 576.15 |
| 12/30/2013 | 576 | 578.3 | 566.6 | 568.2 |
| 12/31/2013 | 570 | 572.85 | 565.6 | 567.5 |