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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 778.1309
CLOSE 775.0356

Low

LOW 571.9

High

HIGH 898.45
DATEOPENHIGHLOWCLOSE
01/01/2016810.05817.9806.2815.55
01/04/2016813.9821.3795.1799.1
01/05/2016807807792.05800.5
01/06/2016805805.8790.75791.95
01/07/2016788799778.65783.8
01/08/2016795805.8786794.15
01/11/2016789.5804.5779.1782.25
01/12/2016784794784788.15
01/13/2016795804.65781.5796.6
01/14/2016789.8796.4785.7791.85
01/15/2016797.75799780.2787.1
01/18/2016787797.5775784.95
01/19/2016786796.8781.25793.9
01/20/2016785.5805775.6792.6
01/21/2016800803.4764773.15
01/22/2016779794773.3789.2
01/25/2016795814.9794.45807.25
01/27/2016817823.25809.3821.15
01/28/2016817836.8817834.15
01/29/2016843878839.1872.95
02/01/2016880.8888.3861.9872.3
02/02/2016879.85883.35831.1835.15
02/03/2016836.8855829.3834.9
02/04/2016840847.8818.15835.6
02/05/2016839860836.55857.55
02/08/2016855864.8830835.65
02/09/2016830860.9828.1854.05
02/10/2016851.05865.75838.2855.75
02/11/2016851858.9827830.4
02/12/2016845884.7802.45847.35
02/15/2016855867845.1850.2
02/16/2016850.6857.15820.2827.8
02/17/2016831.95859.35828855.8
02/18/2016869.7876.5858.1870.45
02/19/2016870.4870.4857864.2
02/22/2016871.95885.8868882.45
02/23/2016884.7898.45866.25871.1
02/24/2016866.35870849.6854.55
02/25/2016857.45880855.55875.35
02/26/2016885890869.1871.9
02/29/2016880.8880.8833.7853.9
03/01/2016861.7873851.3868.4
03/02/2016876877.1850851.85
03/03/2016859.9873.85852.6870.9
03/04/2016872874.5852.6856.8
03/08/2016859.8871851.25858.6
03/09/2016860863.7836.9860.9
03/10/2016864.45868846.5865.05
03/11/2016854.9870843.6868.2
03/14/2016869876.55858.6862.2
03/15/2016861.5861.5840.6843.15
03/16/2016845.5847.45821.65835.75
03/17/2016842843.9821.8827.25
03/18/2016825.05825.9798.4816
03/21/2016820.55838.05816.8836.45
03/22/2016835.05847831.9844.6
03/23/2016844.7852834.6846.2
03/28/2016846846803809.25
03/29/2016809.25811.85770794.35
03/30/2016811.9815.55801.05811.7
03/31/2016811.9829.65811.9820
04/01/2016821824809.4815.1
04/04/2016817.2821811.1815.05
04/05/2016816816.45799.5800.8
04/06/2016804.5811.1798.05809.55
04/07/2016810822.9805.1811.7
04/08/2016807.05817.45807.05811.75
04/11/2016823826809.2817.3
04/12/2016819.7827.05816.35823.6
04/13/2016826.1835.9823833.05
04/18/2016833.15841.15827.3837.8
04/20/2016836.1836.1825.2828.55
04/21/2016831.65837.9826.8832.9
04/22/2016827828.45818.15820.2
04/25/2016820821.15802808.85
04/26/2016805817.6797814.4
04/27/2016814816.1809.2813.95
04/28/2016819819800801.95
04/29/2016805813.3802811.3
05/02/2016813.75816.15804.5811.8
05/03/2016808.2813.6780798.25
05/04/2016799806.4787.05804.2
05/05/2016825.55828806.5810.45
05/06/2016809.95815802.25804.4
05/09/2016805811.8796805.3
05/10/2016806811800.3802.15
05/11/2016799806792796.3
05/12/2016795.1805.7795.1803.55
05/13/2016805.35805.35792.5795.05
05/16/2016799.9802791.7797.85
05/17/2016801802.6796.5799.9
05/18/2016798.95799.05791795.3
05/19/2016797797.7790792.5
05/20/2016797.9797.9790791.35
05/23/2016793793.7779.3784.55
05/24/2016786787771772.3
05/25/2016778.3789.9771.2785.45
05/26/2016781.1788774.05779.35
05/27/2016795828790.1824.95
05/30/2016831842808.25812.1
05/31/2016792799756762.75
06/01/2016767.05771.4752.45754.55
06/02/2016755.1758.5744.55746.75
06/03/2016751.9751.9735.05737.35
06/06/2016748.9750721.85724.4
06/07/2016728741.9710.15738.8
06/08/2016744744.95734.4738
06/09/2016738745.25731.5742.7
06/10/2016745.85747738.4741.4
06/13/2016738.5748733.15746.45
06/14/2016748755746.55753.7
06/15/2016756.9758.35750751.6
06/16/2016752756.35742.7754.6
06/17/2016756.5758.15740.1743.2
06/20/2016739.85746.1733.85739.85
06/21/2016741.1745.2735.2736.3
06/22/2016739.95741.4731.4740.05
06/23/2016743.95757.8743752.6
06/24/2016747.7765734754.75
06/27/2016757775.6753.3773.75
06/28/2016774779.35763.55765.1
06/29/2016770.7774.45767.6770.3
06/30/2016775776.9761763.1
07/01/2016769769.45762.05763.35
07/04/2016768.25774.8766.15770.8
07/05/2016772.95778764.25774.5
07/07/2016778782.95775778.2
07/08/2016781.95785774.45777.5
07/11/2016789793.9781.5789
07/12/2016792.8793778.15783.05
07/13/2016786.85794.85775778.55
07/14/2016774.65774.65766.85768.55
07/15/2016772774.8764.1770.4
07/18/2016774.3781770.9776.7
07/19/2016780787777.6782.4
07/20/2016785.4798.3781.55797.25
07/21/2016800806791794.2
07/22/2016796796782786.6
07/25/2016788805787804
07/26/2016807808795.1798.4
07/27/2016797.05810791.25807.9
07/28/2016810.4828809.5825.45
07/29/2016825839.8820.55829.95
08/01/2016837.9840822.7835.65
08/02/2016839847.5826.85828.9
08/03/2016832.7847.35821.3839.6
08/04/2016842854.95840.1848.55
08/05/2016852.9854.45837.05841.9
08/08/2016842.05844.85830.4832.8
08/09/2016834835.2822.6829.35
08/10/2016831.7833815.05817.65
08/11/2016814.3818.8785.2808.25
08/12/2016816.8825.9790.55800.55
08/16/2016808.35808.35781.2782.7
08/17/2016778.75790.8772.8785
08/18/2016790794.4785.5788.8
08/19/2016792.75793.5779.6783.8
08/22/2016784.25785765770.1
08/23/2016770.7770.7760762.35
08/24/2016765775.35763.55769.7
08/25/2016773.95777.3762.05764.95
08/26/2016766.25768.65752.75755.25
08/29/2016757.9762.4746.6759.3
08/30/2016763.8777760.95774.85
08/31/2016778782771.3775.65
09/01/2016775.6778.9767.25770.05
09/02/2016774784.3768782.35
09/06/2016786789778.3782.65
09/07/2016783784.55776.55779.25
09/08/2016780809.75777.3808.05
09/09/2016811818.5794.1797.45
09/12/2016789795.9779.1787.05
09/14/2016795796.2774.4779.85
09/15/2016784792.6782.15786.35
09/16/2016790.05794781.25783.8
09/19/2016784.55789.7780.55782.5
09/20/2016785786.6777778.75
09/21/2016782784.5776.35778.85
09/22/2016786.05788.85783.3786.75
09/23/2016790.1790.75778780.05
09/26/2016781784.25764.6766.15
09/27/2016766.5776.9766.15770.15
09/28/2016766.2773.75763.4764.8
09/29/2016769770732735.85
09/30/2016739.95745735.1742.7
10/03/2016750761750757.05
10/04/2016762773759.25764.3
10/05/2016768.5768.5757.3759.45
10/06/2016765766.55750.1752.9
10/07/2016756756.2748.8751.2
10/10/2016752.95758750755.45
10/13/2016749.2753.9735.1739.7
10/14/2016740.9747737.4745.5
10/17/2016747.3747.4732733.95
10/18/2016735.95745.3735.5743.5
10/19/2016748.4759747.05750.25
10/20/2016754.75755.9742.95745.5
10/21/2016747749740.55747.75
10/24/2016749.9753.7745.25747.15
10/25/2016749.1759746.25747.4
10/26/2016749749736.1738.7
10/27/2016742750.7737.2746.9
10/28/2016747752741.95743.4
11/01/2016749749732.1733.75
11/02/2016732.8732.8713.1714.05
11/03/2016714717700.4703.65
11/04/2016679.9679.9647.1651.5
11/07/2016676677653654.9
11/08/2016660663.05632.3635.4
11/09/2016600669.15571.9660.75
11/10/2016680693.6664.1666.2
11/11/2016690708680688
11/15/2016697.95705.55674.65682.45
11/16/2016691694.75660667.4
11/17/2016668.75681.35660669.25
11/18/2016671.5692.5662.05688.85
11/21/2016692697.1676.05690.35
11/22/2016699699.4685689.9
11/23/2016696704.9691.05701.3
11/24/2016699.5699.5680682.5
11/25/2016689.5717685.1714.15
11/28/2016713.65720.2710.05715.15
11/29/2016719.9721.5702706.5
11/30/2016710.9719.5706.3709.8
12/01/2016709.8724.5707721.5
12/02/2016719.3730.95716.1720.35
12/05/2016722725710.35713.1
12/06/2016716.55721.7704.15706.15
12/07/2016700700660664
12/08/2016664679.6658.85675.7
12/09/2016678682.8671.25673
12/12/2016673.2681.9670676.4
12/13/2016676685.7666.55684.35
12/14/2016685.95692.65675678.4
12/15/2016672.8673.6645649.95
12/16/2016650.85651.9633.6647.35
12/19/2016644644630.1632.25
12/20/2016635638622.1627.9
12/21/2016632633.9613.05614.45
12/22/2016616.25625608609.15
12/23/2016614629.5611.2623.5
12/26/2016624.55624.9610611.25
12/27/2016614622.2612.6621.1
12/28/2016624628.65619.05621.35
12/29/2016621.5624.95611.85614.7
12/30/2016619632616.65630