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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 708.428
CLOSE 708.8208

Low

LOW 552.55

High

HIGH 932.5
DATEOPENHIGHLOWCLOSE
01/01/2014568.25574568.1572.05
01/02/2014572.1585570574.5
01/03/2014575581.4570580.3
01/06/2014583590.85579.45588.3
01/07/2014593599589.2594.2
01/08/2014600610598.35600.5
01/09/2014600.9609.4599.2606.65
01/10/2014607617.7605.1610
01/13/2014610615.25596.35602.25
01/14/2014600606.75597.8604.75
01/15/2014604610.95601.15601.95
01/16/2014604606.25590.35594.5
01/17/2014591.75600.5590595
01/20/2014595600586589
01/21/2014594594577.6581.4
01/22/2014580.35599.9576.65598.75
01/23/2014598.55612.5598.55610
01/24/2014607.95614.7599603.3
01/27/2014597.95613.8594.15596.95
01/28/2014597.5604.25580.05583.8
01/29/2014588604.9585.9593.9
01/30/2014592.95599580.25593.45
01/31/2014595.9598.55584588.65
02/03/2014588.2600.9588.2592
02/04/2014594.35594.35584.2587.9
02/05/2014587.85596.5583583.45
02/06/2014587.85592.9581.5586.6
02/07/2014590.95603.8586.1602.7
02/10/2014605.5614.7604611.15
02/11/2014616.95624.4607609.95
02/12/2014614619.65610611.05
02/13/2014615623.2610.3615.3
02/14/2014622.5626.5605.2609.05
02/17/2014610614.2601.1605.1
02/18/2014605611.9604609.75
02/19/2014613625.7611.2623.3
02/20/2014620.35628.8617.8619.65
02/21/2014622624.2611.55615.15
02/24/2014612623.95612620.6
02/25/2014622.5624.9616.2619.05
02/26/2014622634620.7628.1
02/28/2014628.85647.9628.85644.7
03/03/2014649653.35622.55625.1
03/04/2014625.15628.8616.35619.4
03/05/2014625627.7620.05623.7
03/06/2014624.25630618.75621
03/07/2014626626608.35612.3
03/10/2014608611.4592.9597
03/11/2014596596578580.25
03/12/2014581.8607.45581.8604.3
03/13/2014610.85610.85565.5572.95
03/14/2014570583.75552.55582.05
03/18/2014585586571.45579.35
03/19/2014581.15587.65578585.3
03/20/2014581595.9581590.2
03/21/2014590.05592.95579.2580.4
03/24/2014580.05587.8579579.3
03/25/2014581585.9575.1579.3
03/26/2014583.7584563.25566.6
03/27/2014568.95573.75556560.55
03/28/2014566570.85559.15563.2
03/31/2014568577566574.75
04/01/2014575578570.25572.1
04/02/2014572581.5570.1575.25
04/03/2014578.35582.8575.2578.55
04/04/2014580584.6570.2571.8
04/07/2014580594.8573.75588.1
04/09/2014597634.9593630
04/10/2014633.8643611615.4
04/11/2014620634.5617.1628.15
04/15/2014632633.9614.5616.4
04/16/2014617.4623.7612.1613.85
04/17/2014614.5626614.1625.05
04/21/2014628.7629.25619.4621.25
04/22/2014616.7623.35616.7619.95
04/23/2014616.5635616.5625.6
04/25/2014627632.7621622
04/28/2014621.1638.8621.1636.65
04/29/2014639643.95632.5639.45
04/30/2014628637622.45632.8
05/02/2014631.6641.4628.6629.9
05/05/2014622.3634.9622.3626.6
05/06/2014627629.9620.2626.1
05/07/2014625637.5623.75630.75
05/08/2014625.1631.5623.2624.2
05/09/2014621.6631.15618.6624.1
05/12/2014624624.1610.1613.35
05/13/2014618.3619603.45609.1
05/14/2014607.35618.8607.35612.15
05/15/2014620629.8613.25621.4
05/16/2014622.2634.55611613.5
05/19/2014613622.55574.75584.25
05/20/2014582599.9574.35587.4
05/21/2014584.1586.4575576.9
05/22/2014577.1587.8572580.1
05/23/2014580586.9580584.3
05/26/2014604607585.25591.1
05/27/2014591.35597.9584.2592.5
05/28/2014598598.3582584.1
05/29/2014585591.1581.85586.6
05/30/2014592616.05590610.65
06/02/2014614614596.4599.2
06/03/2014598606.05597.5603.15
06/04/2014602607.8593.3596.05
06/05/2014594602.95593597.85
06/06/2014610.05611595.05599.65
06/09/2014600603.8593.45600.4
06/10/2014603615602.1609
06/11/2014618620605.8613.9
06/12/2014617633.4616.05631.2
06/13/2014630638.5625629.7
06/16/2014625648.3625645.35
06/17/2014646.45654.35636.1649.8
06/18/2014646.05650.7630.95633.35
06/19/2014633.5645628.2642.55
06/20/2014642.55642.65625.05631.3
06/23/2014632.95637.95628.65633.95
06/24/2014631.8637626.05627.8
06/25/2014627.9636.4625632.8
06/26/2014630.1641.25626.15635.15
06/27/2014651674.95650.6660.85
06/30/2014668689.9664.25687.95
07/01/2014686.55688677.9679.25
07/02/2014681696.45681693.4
07/03/2014695720693.4706.85
07/04/2014707.45713.8704.7709.8
07/07/2014716.1740707.1723.5
07/08/2014732744.9719.45726.05
07/09/2014730735712.85724.4
07/10/2014721.25740.5713.1726.25
07/11/2014721753.6719.05744.05
07/14/2014746.5748724738
07/15/2014737.25747.6733739.7
07/16/2014746753737.5744.9
07/17/2014741.35749.1740743
07/18/2014744.9744.9732.3742.25
07/21/2014750.8751.45741.1743.7
07/22/2014749757.8745.55750.6
07/23/2014752754.95742748.85
07/24/2014746.4753.05741.25748.2
07/25/2014750.05785750.05782.2
07/28/2014783792.25774.45789.15
07/30/2014785800780.45790.45
07/31/2014783.5794.45782790.95
08/01/2014782.1789.75765.1768.8
08/04/2014770776.05759761.7
08/05/2014766.35779.9762.5773.8
08/06/2014770.5773758.1759.8
08/07/2014755.3764748.2758.85
08/08/2014744.15767.3743.3760.4
08/11/2014764770758.55764.5
08/12/2014769.45787766785.25
08/13/2014777.5805777.5802.6
08/14/2014805816.6805814.85
08/18/2014811823.45807.4816.2
08/19/2014813.5817.9803809.75
08/20/2014805849.8805846.95
08/21/2014845867.4839860
08/22/2014853.05864844.65856.65
08/25/2014860.25870.4850.65853.55
08/26/2014849.2875.45849.2864.95
08/27/2014865.15873.3855862.4
08/28/2014861866.4849.85855.25
09/01/2014861861.05839842.35
09/02/2014842867.5842863.55
09/03/2014866.4878.4857.05863.3
09/04/2014864.65873.5859.05864.5
09/05/2014869869.9852.65857.85
09/08/2014858.1872.3858.1868
09/09/2014871.9871.9858.25860.4
09/10/2014860867.9855.5859.3
09/11/2014850850.7808822.3
09/12/2014815819.7788.1806.1
09/15/2014804814.75792.5795.3
09/16/2014796810.75794.3798.25
09/17/2014804.9811.8786.8792.4
09/18/2014808813.7800.15805.05
09/19/2014807.9824.75806.3807.15
09/22/2014800811.4788.15798.35
09/23/2014805807.35775780.6
09/24/2014774.1796774.1780.65
09/25/2014780.15789.8769.05774.25
09/26/2014768.4821.45748806.6
09/29/2014808839.8808835.8
09/30/2014836.45860.95833857.25
10/01/2014860865.4849.45860.8
10/07/2014857.15868.8831.4835.95
10/08/2014827.95832794.25800.8
10/09/2014799.5818.85799.5814.75
10/10/2014808.1829.9800.1821.35
10/13/2014813.6827.65799.5803.9
10/14/2014797.5815.6797.5802.9
10/15/2014802.9802.9802.9802.9
10/16/2014801.9813792796.65
10/17/2014795807791.95798.35
10/20/2014802815798.15801.55
10/21/2014800.25807.45792.1797.35
10/22/2014806815797.35806.25
10/27/2014805.4812.35790805.2
10/28/2014805.25847.95805.25838.65
10/29/2014848849.5826830.4
10/30/2014824.5838.8823.5828.65
10/31/2014829.8849.95828.5845.4
11/03/2014848858.9836.5853.25
11/05/2014858.5878.25858871.5
11/07/2014852896.5836.1894.3
11/10/2014897932.5896.5911.25
11/11/2014911924910.1917.3
11/12/2014921.25924.85890.1906.05
11/13/2014904.25924.75900.75908.3
11/14/2014917.8917.8880.15886.75
11/17/2014885.05889870883.85
11/18/2014882.9896.9865866.9
11/19/2014866.5873.7842.3850.1
11/20/2014853860.85842.45851.05
11/21/2014846.25857839841
11/24/2014840853.7833.35835.8
11/25/2014836845832.3839.95
11/26/2014840.9845.2834.6839.6
11/27/2014840.1852840841.95
11/28/2014841.95848.95838.05839.7
12/01/2014853.9856.5829835.65
12/02/2014831847.3831840.4
12/03/2014840.05846.9837.05842.6
12/04/2014840844.25836839.4
12/05/2014837.4844.65819.15821.55
12/08/2014821839.55820.05827.8
12/09/2014851.6854.45832.85839.45
12/10/2014835.1842.4821833.3
12/11/2014828.1844828.1834.8
12/12/2014837.35852834.5843.35
12/15/2014839851.95837844.2
12/16/2014840850.5825830.15
12/17/2014830.25836.15798.35811.35
12/18/2014818.5821806.15812
12/19/2014816.2820804.3807.85
12/22/2014809815.5805.25814.5
12/23/2014813.5822.35807.15813.3
12/24/2014812.05816800803.5
12/26/2014804.5812.25803.55811.15
12/29/2014810822810820.7
12/30/2014822828.8816.6820.4
12/31/2014819.35829815.8826.55