SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2015 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 892.3615

CLOSE 890.6625

Low

LOW 704

High

HIGH 1,200.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2015	826.5	830	818.1	822.2
01/02/2015	824	830.5	824	826.25
01/05/2015	826.1	830.7	824.45	826.75
01/06/2015	823	824.6	803.7	808.55
01/07/2015	809.1	815.2	800	809.8
01/08/2015	815	821	814.4	818.8
01/09/2015	820	836	820	830.05
01/12/2015	832.45	837.25	830.1	835.3
01/13/2015	837.05	843.4	826.15	833.1
01/14/2015	831	837.75	817	820.65
01/15/2015	826	833.9	819.4	825.9
01/16/2015	828.9	854.4	826.2	849.75
01/19/2015	855	866.15	853.1	863
01/20/2015	865	874.5	854.5	872.3
01/21/2015	875	888	873	885.95
01/22/2015	885.3	927.35	885.3	920.05
01/23/2015	921.5	938.7	918	926.8
01/27/2015	939.9	939.95	901	914
01/28/2015	915	933.1	892	909.75
01/29/2015	900	933	891	919.8
01/30/2015	923.5	927.8	910.5	917.75
02/02/2015	925	943.55	922	929.1
02/03/2015	936	947.65	919.05	941.25
02/04/2015	947.5	965.95	946	958.95
02/05/2015	960	965.9	951	959.55
02/06/2015	958.75	962.9	920.25	926.85
02/09/2015	926.8	948.2	915.85	941.45
02/10/2015	942	942	911	919.55
02/11/2015	924.8	937	920.2	925.85
02/12/2015	929.65	932.2	919	923.6
02/13/2015	928	952	928	940.55
02/16/2015	918	930.9	907.3	914.75
02/18/2015	919.9	927.5	911.75	917.8
02/19/2015	922.7	926.8	909.55	916.7
02/20/2015	914.8	921.6	910	913.2
02/23/2015	914	924	904.25	908.65
02/24/2015	907	913.9	905	910.45
02/25/2015	913.5	914.65	886.4	890.75
02/26/2015	890.1	894.25	860.2	865.7
02/27/2015	870.15	883.9	868.55	878.9
02/28/2015	884.45	918.4	873.5	911
03/02/2015	912.1	932	909.4	925.2
03/03/2015	937.45	951.4	933.1	943.05
03/04/2015	946.9	1,035.95	937.8	1,006.3
03/05/2015	1,018	1,045.95	1,005.5	1,038.75
03/09/2015	1,024.35	1,049.9	1,008	1,041
03/10/2015	1,046	1,055.5	1,017.75	1,024.65
03/11/2015	1,029.4	1,035.4	1,007.05	1,009.85
03/12/2015	1,012.65	1,039.8	1,010	1,036.15
03/13/2015	1,044.7	1,044.7	1,006.55	1,011.6
03/16/2015	1,014.1	1,032.9	1,010.15	1,029.85
03/17/2015	1,033	1,051	1,026.15	1,041.9
03/18/2015	1,043.4	1,048	1,031	1,044.5
03/19/2015	1,050	1,075	1,036.2	1,047.75
03/20/2015	1,050	1,074.5	1,021.3	1,026.65
03/23/2015	1,036.9	1,045.95	1,013.4	1,024.25
03/24/2015	1,034	1,049.8	1,030	1,037.15
03/25/2015	1,058	1,067.8	1,042.1	1,052.05
03/26/2015	1,052.8	1,053	1,020	1,027.7
03/27/2015	1,036.9	1,041.55	1,002.1	1,011.2
03/30/2015	1,021.15	1,025.75	1,009	1,010.8
03/31/2015	1,015	1,033.25	1,010.35	1,023.9
04/01/2015	1,023.9	1,094	1,018.95	1,081.15
04/06/2015	1,102.7	1,181	1,090	1,169.3
04/07/2015	1,180	1,200.8	1,135.75	1,152.05
04/08/2015	1,161.35	1,173.3	1,137.05	1,150.45
04/09/2015	1,159.9	1,162.3	1,106	1,113.45
04/10/2015	1,113	1,128.6	1,098.35	1,119.75
04/13/2015	1,120.1	1,157.9	1,112.7	1,150.95
04/15/2015	1,161.4	1,161.4	1,112.35	1,117.3
04/16/2015	1,122.2	1,127.25	1,082.5	1,087.95
04/17/2015	1,090	1,105.2	1,028.75	1,037.75
04/20/2015	1,048	1,066.9	1,037.8	1,043.8
04/21/2015	951	974.25	930	952.2
04/22/2015	963	978.9	948	967.8
04/23/2015	980	980.8	936	942
04/24/2015	946	956	938.25	947.4
04/27/2015	951.5	957.3	921.85	926.4
04/28/2015	922	934.2	912.25	924.85
04/29/2015	934.2	947	929	940.5
04/30/2015	926	943.9	921	938.85
05/04/2015	949	957.25	942.05	947.75
05/05/2015	954.9	960	950.05	958.45
05/06/2015	957.55	957.7	925	937.15
05/07/2015	933	936	920.05	927.9
05/08/2015	933.35	946.25	920.1	940.25
05/11/2015	950.5	968.45	948.8	964.4
05/12/2015	962.25	965.4	943	949.65
05/13/2015	952.9	962.95	942.65	954.05
05/14/2015	952.8	953.2	939	944.4
05/15/2015	927.4	952	926.25	946.35
05/18/2015	947.4	960	943.3	956.95
05/19/2015	956.95	978.45	947.85	957.05
05/20/2015	961.4	969.35	956	965.35
05/21/2015	966.1	986.7	962.1	981.25
05/22/2015	978	1,008.9	976.75	1,003.75
05/25/2015	1,003	1,010	993.5	1,002.15
05/26/2015	999.95	1,000	982	994.85
05/27/2015	996.1	1,004	971.1	975.55
05/28/2015	973.1	978.75	946.55	954.8
05/29/2015	964.45	979	960	966.1
06/01/2015	915.55	917.8	869.1	877.65
06/02/2015	887.2	888.4	856.85	860.75
06/03/2015	861.6	863	840.5	842.4
06/04/2015	835	842.5	818.6	831.55
06/05/2015	831.55	860.6	830	847.9
06/08/2015	850	854	825.55	829.55
06/09/2015	824	826.45	808.5	810.65
06/10/2015	811.2	830.9	811.2	823.1
06/11/2015	828	840	816	819.55
06/12/2015	824.75	824.75	807.25	813.55
06/15/2015	816.4	847.9	810.15	837.7
06/16/2015	841.8	843	832.5	840.1
06/17/2015	846.7	848.95	836.55	843.9
06/18/2015	847	862	845	856.05
06/19/2015	861	862.8	843.25	845.95
06/22/2015	850.9	862	850.15	856.9
06/23/2015	859.95	866.7	856	857.7
06/24/2015	859	880.75	859	871.1
06/25/2015	870.75	878.4	860.85	866.1
06/26/2015	869.7	873.4	861	867.2
06/29/2015	852	854	836.3	849.55
06/30/2015	854.65	877.3	850.6	874.6
07/01/2015	881.45	886.4	869.6	873.1
07/02/2015	882.8	884.85	867.5	871.1
07/03/2015	874.4	881.7	868.75	871
07/06/2015	862.05	880.3	861.5	878.9
07/07/2015	879.5	891.8	875	885.35
07/08/2015	883.3	888.5	866.9	871.3
07/09/2015	871	885.35	864.2	872.4
07/10/2015	881	907.8	878.9	901.55
07/13/2015	909.9	925.5	908	915.5
07/14/2015	915.4	921.5	905.55	919.4
07/15/2015	921.5	933	914.5	929.75
07/16/2015	934.3	943.5	932	941.35
07/17/2015	948	957	942.6	947.65
07/20/2015	952.85	953.7	945	948
07/21/2015	853.2	853.2	795.25	805.25
07/22/2015	811	836.95	808.1	834.55
07/23/2015	839	839.1	821.5	828.85
07/24/2015	829	839.8	825.3	836.2
07/27/2015	833.7	839.8	819.1	823.7
07/28/2015	825	834.5	810.05	820.15
07/29/2015	823	834.05	819.65	829.75
07/30/2015	835	835.5	810.2	814.25
07/31/2015	819	825.3	812	822.4
08/03/2015	822	832	820	830.95
08/04/2015	834.8	834.8	820	830.1
08/05/2015	833	844.4	827.1	841.9
08/06/2015	845	857.4	842.1	845.4
08/07/2015	855	857.25	850	851.95
08/10/2015	854.8	856.55	831	840.7
08/11/2015	843	846.6	831.3	841.75
08/12/2015	847.95	884.9	847	866.15
08/13/2015	868.9	888	840	879.05
08/14/2015	888	914.7	887.6	897.7
08/17/2015	909	918	889.6	906.2
08/18/2015	907.15	915	885.75	889.75
08/19/2015	897	930	896.25	927.75
08/20/2015	946	966	931.7	936.65
08/21/2015	933	942.35	907.55	937.9
08/24/2015	909	940	875.2	891.1
08/25/2015	915.85	921.65	850	890.6
08/26/2015	892.9	900.35	868.6	872.9
08/27/2015	896	905.85	880	902
08/28/2015	911	916.5	865	886.45
08/31/2015	882.4	911.4	870	898.95
09/01/2015	883.7	916	882	901.95
09/02/2015	914	917	886.7	890.15
09/03/2015	898	901.9	881.1	884.95
09/04/2015	890	890	852.65	857.7
09/07/2015	860.15	866	832	836.5
09/08/2015	842	850	815	844.6
09/09/2015	856.65	860	835.2	839.05
09/10/2015	835	844.05	824.9	839.7
09/11/2015	844	851.95	840.35	846.05
09/14/2015	854.2	858.95	845.35	857.05
09/15/2015	858.6	871.5	855	866.6
09/16/2015	879.2	891.8	875.65	887.2
09/18/2015	897	920.8	888.45	905.2
09/21/2015	908.3	912.95	895.1	899.95
09/22/2015	909	909	891.55	900.6
09/23/2015	895	905.2	888.3	896.75
09/24/2015	900.9	900.9	888.25	891.9
09/28/2015	895	895	857.2	861
09/29/2015	861	861	840.25	848.25
09/30/2015	860	872	858.2	868.4
10/01/2015	875	895	873.25	891
10/05/2015	899	902.2	880.2	897.95
10/06/2015	905.95	915.9	902.25	909.95
10/07/2015	915	928.7	903	926.2
10/08/2015	930	933.95	910.6	915.65
10/09/2015	922.5	922.8	901.2	906.2
10/12/2015	910	914.95	883.2	892
10/13/2015	894	896.75	874	881.6
10/14/2015	884.1	894	881.6	883.7
10/15/2015	889.95	892.5	880.05	888
10/16/2015	888	892	881	889.45
10/19/2015	895	911	886.55	905.95
10/20/2015	911	913.1	899.7	902.55
10/21/2015	901.9	902.25	886.5	889
10/23/2015	901.95	903.85	883.05	884.6
10/26/2015	890	894.1	886.1	888.8
10/27/2015	888	912.45	885	908.65
10/28/2015	903	907.5	895.05	901.55
10/29/2015	902	902	875.55	878.9
10/30/2015	880.2	893	876.7	889.55
11/02/2015	875.05	878.15	857.55	865.35
11/03/2015	870	877.8	862.8	868.55
11/04/2015	867	874.5	850	852.5
11/05/2015	848	849.9	809	815.95
11/06/2015	816.05	822.35	800.55	803.4
11/09/2015	761	771.85	744.95	756.95
11/10/2015	753.1	764.2	724.05	731.95
11/11/2015	738.6	748.1	737	746.6
11/13/2015	745.1	752.4	736	740.6
11/16/2015	743	747.5	732.55	738.65
11/17/2015	746	755.55	743.95	753.35
11/18/2015	755	761.3	748.5	753.75
11/19/2015	758	761	738.4	742.5
11/20/2015	739.8	741	723.9	725.85
11/23/2015	726	728.9	713.5	717.1
11/24/2015	717	719.55	704	706.2
11/26/2015	716.85	740	716.5	735.9
11/27/2015	742	742.35	731	739.85
11/30/2015	732.5	737.5	727.35	729.65
12/01/2015	732	733.8	727	729.25
12/02/2015	739	739	725	731.8
12/03/2015	729.85	732.4	724	726.9
12/04/2015	722.5	773.9	721.5	755.4
12/07/2015	765.3	781.5	762.05	777.35
12/08/2015	776	779.85	767.5	770.9
12/09/2015	772.5	775.4	750.15	759.15
12/10/2015	769.85	769.85	733.3	756.8
12/11/2015	759.65	766	748.5	757.8
12/14/2015	758.85	773	753.65	768.6
12/15/2015	775	781.45	769.2	773.75
12/16/2015	780	785.5	775.8	784.1
12/17/2015	791.05	805	788	802.25
12/18/2015	799.6	809	787.2	790.15
12/21/2015	738	756.8	731	754.2
12/22/2015	756.2	768.9	756.2	763.7
12/23/2015	771	793.5	770	790.4
12/24/2015	797	798.4	786.4	790.85
12/28/2015	791.65	815	791.65	811.6
12/29/2015	815	819.9	805.5	811.35
12/30/2015	814	826	806.45	810.15
12/31/2015	812	825	804.1	820.15

Menu

Create your free account now!

SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2015 Historical Chart

Average

Low

High