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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 580.1263
CLOSE 578.9113
Low
LOW 432.7
High
HIGH 729.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 633 | 640.35 | 627 | 634.05 |
| 01/03/2017 | 637 | 641.95 | 631.85 | 636.1 |
| 01/04/2017 | 638 | 643.8 | 634.8 | 637.35 |
| 01/05/2017 | 646.1 | 647.9 | 641.5 | 643.45 |
| 01/06/2017 | 648.1 | 649.75 | 639.45 | 640.75 |
| 01/09/2017 | 641.1 | 646.9 | 631 | 632.05 |
| 01/10/2017 | 635 | 639.9 | 627.1 | 638.55 |
| 01/11/2017 | 640 | 649.55 | 639.3 | 648.2 |
| 01/12/2017 | 629 | 646.9 | 629 | 644.75 |
| 01/13/2017 | 647 | 657.4 | 642.45 | 653 |
| 01/16/2017 | 651 | 654.9 | 642.2 | 643.5 |
| 01/17/2017 | 645 | 652.7 | 644.45 | 649.7 |
| 01/18/2017 | 649 | 654 | 644.5 | 649.95 |
| 01/19/2017 | 647 | 653.7 | 641.1 | 643.45 |
| 01/20/2017 | 642.85 | 647.4 | 640 | 641.55 |
| 01/23/2017 | 640 | 645.25 | 632.5 | 633.65 |
| 01/24/2017 | 636 | 644.5 | 636 | 641.4 |
| 01/25/2017 | 644 | 646.7 | 634.2 | 635.85 |
| 01/27/2017 | 638.3 | 643 | 633.8 | 640.5 |
| 01/30/2017 | 640.05 | 654.9 | 639 | 644.75 |
| 01/31/2017 | 644.5 | 649 | 630 | 631.5 |
| 02/01/2017 | 631 | 637.45 | 618.4 | 625.55 |
| 02/02/2017 | 626.2 | 644.7 | 620 | 641.4 |
| 02/03/2017 | 644.5 | 649.8 | 640.25 | 647.25 |
| 02/06/2017 | 650 | 677.3 | 645 | 675.15 |
| 02/07/2017 | 675 | 689.55 | 667.2 | 669.6 |
| 02/08/2017 | 668.65 | 677 | 659.2 | 662.2 |
| 02/09/2017 | 665 | 669 | 653.35 | 655.5 |
| 02/10/2017 | 655.5 | 662.1 | 650.1 | 655.05 |
| 02/13/2017 | 656.5 | 659.45 | 648 | 654.7 |
| 02/14/2017 | 659 | 662.85 | 640.9 | 649.3 |
| 02/15/2017 | 650.2 | 651.75 | 621.5 | 623.05 |
| 02/16/2017 | 624 | 652 | 623.45 | 649.3 |
| 02/17/2017 | 653.5 | 677.95 | 649.1 | 675.5 |
| 02/20/2017 | 678 | 686.4 | 672.5 | 679.65 |
| 02/21/2017 | 681.7 | 685 | 670.1 | 673.2 |
| 02/22/2017 | 674 | 675.4 | 662.75 | 670.35 |
| 02/23/2017 | 673.9 | 681.3 | 667.05 | 674.55 |
| 02/27/2017 | 674.1 | 685.5 | 671.1 | 674.45 |
| 02/28/2017 | 675 | 682.3 | 675 | 679 |
| 03/01/2017 | 681.1 | 697.4 | 679 | 694.65 |
| 03/02/2017 | 700 | 701.3 | 672.9 | 676.15 |
| 03/03/2017 | 672 | 688.45 | 671.1 | 686.45 |
| 03/06/2017 | 684 | 684.5 | 675.1 | 683 |
| 03/07/2017 | 683.6 | 684.85 | 675.25 | 679.65 |
| 03/08/2017 | 675 | 688.85 | 673 | 680.4 |
| 03/09/2017 | 680.35 | 686 | 676.1 | 685.15 |
| 03/10/2017 | 680.05 | 691.1 | 680 | 682.95 |
| 03/14/2017 | 693.5 | 729.05 | 677.1 | 708.2 |
| 03/15/2017 | 713 | 717.45 | 704.25 | 705.85 |
| 03/16/2017 | 711 | 719.5 | 707.1 | 710.8 |
| 03/17/2017 | 715 | 716.4 | 702 | 707.5 |
| 03/20/2017 | 709 | 711 | 704.5 | 706.55 |
| 03/21/2017 | 704 | 705.9 | 684.15 | 698.05 |
| 03/22/2017 | 694 | 703 | 690.85 | 701.45 |
| 03/23/2017 | 704 | 705 | 699.25 | 703.15 |
| 03/24/2017 | 703.5 | 709.65 | 700.2 | 703.9 |
| 03/27/2017 | 701 | 703.35 | 689.5 | 691.2 |
| 03/28/2017 | 694.8 | 702.55 | 693.7 | 698.6 |
| 03/29/2017 | 701 | 701.4 | 685 | 687.65 |
| 03/30/2017 | 689.8 | 694.05 | 685.2 | 687.05 |
| 03/31/2017 | 685.2 | 694.05 | 684.6 | 688.15 |
| 04/03/2017 | 688.75 | 693.8 | 685.1 | 692.4 |
| 04/05/2017 | 694.5 | 696.7 | 686.5 | 690.7 |
| 04/06/2017 | 692.95 | 692.95 | 683.15 | 686.9 |
| 04/07/2017 | 684.9 | 684.9 | 662.2 | 665.95 |
| 04/10/2017 | 667 | 669.9 | 661.2 | 667.75 |
| 04/11/2017 | 668.05 | 673 | 666.1 | 670.4 |
| 04/12/2017 | 672.75 | 689.5 | 663.4 | 683.25 |
| 04/13/2017 | 688.5 | 699.85 | 681.5 | 692.75 |
| 04/17/2017 | 682 | 683 | 670.3 | 677.05 |
| 04/18/2017 | 677.95 | 679.5 | 663.95 | 665.15 |
| 04/19/2017 | 668.95 | 676 | 661.4 | 663.35 |
| 04/20/2017 | 666 | 667.7 | 655.05 | 655.95 |
| 04/21/2017 | 659.45 | 659.45 | 636.6 | 639.6 |
| 04/24/2017 | 635 | 645.25 | 632.05 | 642.85 |
| 04/25/2017 | 645.25 | 649 | 639.9 | 642.55 |
| 04/26/2017 | 643 | 646.5 | 635.1 | 642.8 |
| 04/27/2017 | 645 | 646 | 632.75 | 637 |
| 04/28/2017 | 637.25 | 644.2 | 637.25 | 641.95 |
| 05/02/2017 | 642.4 | 644.25 | 627.5 | 632.8 |
| 05/03/2017 | 631 | 635.45 | 624 | 628.85 |
| 05/04/2017 | 628 | 637.2 | 623.6 | 631.5 |
| 05/05/2017 | 630 | 638 | 626 | 630.2 |
| 05/08/2017 | 630.95 | 639.8 | 626.7 | 637.15 |
| 05/09/2017 | 638 | 642.3 | 630.45 | 640.3 |
| 05/10/2017 | 642.05 | 646.6 | 637.35 | 642.8 |
| 05/11/2017 | 644.85 | 649.9 | 640.15 | 648.45 |
| 05/12/2017 | 650 | 656.7 | 643.85 | 655.1 |
| 05/15/2017 | 655.4 | 656.85 | 649.5 | 654.45 |
| 05/16/2017 | 655 | 656.55 | 648 | 652.35 |
| 05/17/2017 | 652.1 | 653 | 644.1 | 650.9 |
| 05/18/2017 | 648.7 | 655.25 | 643.45 | 653.95 |
| 05/19/2017 | 655.5 | 656.95 | 646.7 | 653.15 |
| 05/22/2017 | 654 | 654 | 636.3 | 640.15 |
| 05/23/2017 | 628 | 630.85 | 589.1 | 614.1 |
| 05/24/2017 | 615.95 | 616.3 | 599.5 | 603.5 |
| 05/25/2017 | 609.05 | 609.3 | 582.35 | 591.55 |
| 05/26/2017 | 590.6 | 597.85 | 564 | 567.65 |
| 05/29/2017 | 529 | 529 | 492.65 | 502.6 |
| 05/30/2017 | 502 | 510.55 | 502 | 508 |
| 05/31/2017 | 512 | 512.05 | 499.75 | 501.6 |
| 06/01/2017 | 502.1 | 523.95 | 502.1 | 507.45 |
| 06/02/2017 | 515 | 517.95 | 508 | 514.85 |
| 06/05/2017 | 520 | 522 | 511.65 | 512.8 |
| 06/06/2017 | 516 | 516.35 | 503 | 504.3 |
| 06/07/2017 | 508.9 | 515.75 | 504.8 | 511.55 |
| 06/08/2017 | 514 | 534.6 | 511.6 | 528.85 |
| 06/09/2017 | 530 | 533.85 | 521.7 | 524.7 |
| 06/12/2017 | 525 | 540.9 | 521.9 | 532.55 |
| 06/13/2017 | 551.15 | 552 | 536.2 | 537.2 |
| 06/14/2017 | 540 | 541 | 532.6 | 539.55 |
| 06/15/2017 | 540.75 | 549.35 | 536.85 | 544 |
| 06/16/2017 | 547.9 | 547.95 | 526 | 529.15 |
| 06/19/2017 | 533 | 533.95 | 521.55 | 524.85 |
| 06/20/2017 | 526.1 | 533.8 | 519.75 | 523.8 |
| 06/21/2017 | 528 | 535 | 523.2 | 528 |
| 06/22/2017 | 529.5 | 539.95 | 529 | 538.7 |
| 06/23/2017 | 538 | 545.5 | 537 | 543.8 |
| 06/27/2017 | 547 | 549.4 | 537.25 | 544.05 |
| 06/28/2017 | 543.8 | 548.15 | 538 | 545.45 |
| 06/29/2017 | 546 | 546.5 | 534.1 | 536.9 |
| 06/30/2017 | 538.8 | 560.95 | 538 | 555.7 |
| 07/03/2017 | 556 | 558.2 | 548.75 | 552 |
| 07/04/2017 | 556 | 556.7 | 545.7 | 552.45 |
| 07/05/2017 | 552.55 | 560.6 | 548.75 | 550.65 |
| 07/06/2017 | 550.85 | 552.5 | 543.45 | 545.6 |
| 07/07/2017 | 546 | 552.25 | 545 | 549 |
| 07/10/2017 | 557.75 | 570 | 557.75 | 563.7 |
| 07/11/2017 | 565 | 571.9 | 562.1 | 563.8 |
| 07/12/2017 | 566 | 567 | 560 | 562.4 |
| 07/13/2017 | 560.05 | 571.6 | 560.05 | 569.3 |
| 07/14/2017 | 568.9 | 578.95 | 568.5 | 572.55 |
| 07/17/2017 | 575 | 577.75 | 567.5 | 571.45 |
| 07/18/2017 | 569.9 | 583 | 569 | 578.25 |
| 07/19/2017 | 584 | 590.25 | 583 | 589.15 |
| 07/20/2017 | 591.5 | 591.5 | 580 | 582.05 |
| 07/21/2017 | 582.7 | 586.4 | 575 | 575.95 |
| 07/24/2017 | 577 | 577.9 | 569.35 | 570.8 |
| 07/25/2017 | 571.05 | 573.35 | 563.5 | 565.9 |
| 07/26/2017 | 568.5 | 580.3 | 566.5 | 579.5 |
| 07/27/2017 | 580 | 582.2 | 567.5 | 572.1 |
| 07/28/2017 | 569 | 569.85 | 549 | 550.8 |
| 07/31/2017 | 553 | 553.7 | 528.9 | 531.65 |
| 08/01/2017 | 531.65 | 541.9 | 530.05 | 533.8 |
| 08/02/2017 | 537 | 537.3 | 521.75 | 523.55 |
| 08/03/2017 | 527 | 530 | 514 | 515.85 |
| 08/04/2017 | 513.7 | 513.8 | 492.65 | 506.4 |
| 08/07/2017 | 508.9 | 513.15 | 504.25 | 505.55 |
| 08/08/2017 | 509 | 509 | 498 | 500.35 |
| 08/09/2017 | 488.5 | 493.5 | 471.35 | 474.35 |
| 08/10/2017 | 470.5 | 485.45 | 451.05 | 460.8 |
| 08/11/2017 | 458 | 462.95 | 444.6 | 450 |
| 08/14/2017 | 433 | 476.95 | 432.7 | 471.8 |
| 08/16/2017 | 478 | 486.7 | 467.7 | 485.7 |
| 08/17/2017 | 485.7 | 490.4 | 480.55 | 488.25 |
| 08/18/2017 | 485 | 485 | 467.2 | 470.15 |
| 08/21/2017 | 475.4 | 475.4 | 459.4 | 460.55 |
| 08/22/2017 | 464 | 472.5 | 461.8 | 470.45 |
| 08/23/2017 | 473.95 | 475.95 | 467.6 | 469.2 |
| 08/24/2017 | 471.9 | 488.45 | 469.5 | 483 |
| 08/28/2017 | 488.8 | 499.9 | 483.25 | 493.2 |
| 08/29/2017 | 491.95 | 491.95 | 479.65 | 481.8 |
| 08/30/2017 | 484 | 488.95 | 481.45 | 484.25 |
| 08/31/2017 | 487.15 | 487.35 | 476.65 | 481.15 |
| 09/01/2017 | 481 | 492 | 480.8 | 486.2 |
| 09/04/2017 | 484 | 509.7 | 478.15 | 500.7 |
| 09/05/2017 | 503 | 504.55 | 490.1 | 491.85 |
| 09/06/2017 | 486.95 | 486.95 | 473 | 474.25 |
| 09/07/2017 | 477 | 483.5 | 474.25 | 480.45 |
| 09/08/2017 | 478.95 | 484.3 | 467.25 | 471.35 |
| 09/11/2017 | 474.5 | 476.4 | 466.2 | 467.45 |
| 09/12/2017 | 475 | 485.55 | 470.5 | 483.4 |
| 09/13/2017 | 484 | 510.5 | 479.9 | 503.35 |
| 09/14/2017 | 520 | 527.15 | 513.6 | 524.65 |
| 09/15/2017 | 518.2 | 527.95 | 514.1 | 524.3 |
| 09/18/2017 | 525 | 527 | 511 | 521.05 |
| 09/19/2017 | 523.8 | 529.4 | 511.6 | 515.8 |
| 09/20/2017 | 518.8 | 519.4 | 503.6 | 505.5 |
| 09/21/2017 | 508.5 | 525 | 505 | 519.65 |
| 09/22/2017 | 518.95 | 528.5 | 508.7 | 513.85 |
| 09/25/2017 | 512 | 514.55 | 501.5 | 505.95 |
| 09/26/2017 | 506 | 515 | 505.15 | 507.6 |
| 09/27/2017 | 503.95 | 503.95 | 489.5 | 494.7 |
| 09/28/2017 | 494.7 | 507 | 493.5 | 499.2 |
| 09/29/2017 | 500.25 | 506 | 498.25 | 503.25 |
| 10/03/2017 | 509 | 509.6 | 500.15 | 502.65 |
| 10/04/2017 | 504.1 | 522 | 502 | 517.9 |
| 10/05/2017 | 519 | 525 | 512 | 513.8 |
| 10/06/2017 | 518 | 533 | 515.8 | 530.2 |
| 10/09/2017 | 527.8 | 536.95 | 521.6 | 531.4 |
| 10/10/2017 | 531.9 | 535 | 526.1 | 527.2 |
| 10/11/2017 | 530.8 | 533.15 | 521.15 | 526.05 |
| 10/12/2017 | 543 | 545 | 532 | 539.55 |
| 10/13/2017 | 541.25 | 543.1 | 533 | 534.7 |
| 10/16/2017 | 538.4 | 549.9 | 533.8 | 547.95 |
| 10/17/2017 | 546.9 | 554 | 544.55 | 547.2 |
| 10/18/2017 | 549.35 | 549.4 | 538.85 | 540.2 |
| 10/23/2017 | 536.05 | 543.5 | 533.3 | 540.4 |
| 10/24/2017 | 537.5 | 539 | 533.5 | 534.55 |
| 10/25/2017 | 534.9 | 539 | 522.25 | 523.25 |
| 10/26/2017 | 525.4 | 538.9 | 519 | 530.15 |
| 10/27/2017 | 532.5 | 557.9 | 532.5 | 549.9 |
| 10/30/2017 | 552.1 | 557.3 | 544.1 | 553.1 |
| 10/31/2017 | 553 | 558.7 | 545.9 | 552.9 |
| 11/01/2017 | 553.05 | 555.9 | 546.4 | 548.7 |
| 11/02/2017 | 548 | 572.3 | 547.65 | 563.45 |
| 11/03/2017 | 565 | 567.8 | 550.2 | 551.25 |
| 11/06/2017 | 553 | 555.9 | 539.3 | 541.2 |
| 11/07/2017 | 545 | 549.8 | 513.25 | 527.6 |
| 11/08/2017 | 533 | 545.4 | 532.4 | 537.8 |
| 11/09/2017 | 555 | 555 | 527.05 | 533.9 |
| 11/10/2017 | 530 | 534.2 | 523.75 | 527.85 |
| 11/13/2017 | 526.8 | 541.6 | 519.1 | 532.55 |
| 11/14/2017 | 533.4 | 537.9 | 517.1 | 526.05 |
| 11/15/2017 | 516 | 520 | 501.1 | 504.65 |
| 11/16/2017 | 505 | 510.8 | 498.2 | 508.55 |
| 11/17/2017 | 510.2 | 522.15 | 510.05 | 517.1 |
| 11/20/2017 | 520 | 521.85 | 514.3 | 517.15 |
| 11/21/2017 | 518 | 541.5 | 514.55 | 538.05 |
| 11/22/2017 | 539.75 | 544.65 | 530.15 | 535.25 |
| 11/23/2017 | 535 | 547.5 | 531.85 | 544.75 |
| 11/24/2017 | 545.75 | 551 | 541.7 | 549.5 |
| 11/27/2017 | 541.1 | 553.9 | 538.25 | 551.55 |
| 11/28/2017 | 551 | 556.35 | 541.1 | 543.15 |
| 11/29/2017 | 543 | 549.65 | 541.5 | 547.1 |
| 11/30/2017 | 547.05 | 554.95 | 537.7 | 539.95 |
| 12/01/2017 | 544 | 545.45 | 522.25 | 525.95 |
| 12/04/2017 | 529.8 | 529.8 | 516.5 | 520.75 |
| 12/05/2017 | 518.55 | 528 | 517.65 | 523.15 |
| 12/06/2017 | 525.8 | 526.5 | 510.1 | 511.35 |
| 12/07/2017 | 510 | 515.55 | 506 | 510.35 |
| 12/08/2017 | 513.5 | 524 | 511 | 521.85 |
| 12/11/2017 | 525 | 531 | 521.85 | 529.6 |
| 12/12/2017 | 532 | 533.75 | 519.3 | 520.85 |
| 12/13/2017 | 521 | 526.3 | 515.5 | 516.85 |
| 12/14/2017 | 518.2 | 519.6 | 511.2 | 514.4 |
| 12/15/2017 | 518.5 | 524 | 515.9 | 518.35 |
| 12/18/2017 | 517 | 533.7 | 499.5 | 529.8 |
| 12/19/2017 | 533 | 535.35 | 525.15 | 527.5 |
| 12/20/2017 | 528.8 | 532.5 | 525.7 | 527.25 |
| 12/21/2017 | 532 | 538.7 | 525.8 | 528.2 |
| 12/22/2017 | 528.2 | 533.5 | 526.05 | 530.95 |
| 12/26/2017 | 530.2 | 544.4 | 529 | 541.3 |
| 12/27/2017 | 543.8 | 581.7 | 543.05 | 576.3 |
| 12/28/2017 | 580.25 | 585.6 | 566.35 | 568.4 |
| 12/29/2017 | 572.7 | 579 | 568.2 | 571.15 |