SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2018 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 547.2737

CLOSE 545.9145

Low

LOW 390.6

High

HIGH 679.3

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	571.5	585.4	571.25	574.05
01/02/2018	577	582	567.2	572.15
01/03/2018	575	578.95	567	569.05
01/04/2018	572	583.95	560.1	581.2
01/05/2018	585	587.35	575.3	578.75
01/08/2018	588	604.6	586.15	591.6
01/09/2018	597	598	584.35	586.5
01/10/2018	590.8	594	581.4	585.1
01/11/2018	585.75	598.5	580.5	587.95
01/12/2018	590	591.45	579.6	583.45
01/15/2018	586.8	586.8	574.5	576.45
01/16/2018	577.35	583.95	572.15	577.7
01/17/2018	583	585.9	576.7	583.75
01/18/2018	586	589.45	574.3	576.7
01/19/2018	580	580.65	567.6	572.1
01/22/2018	573	578.9	568.85	576.15
01/23/2018	579	585.85	575.5	579.35
01/24/2018	577	596.5	575.1	586.55
01/25/2018	591	596	578	579.85
01/29/2018	581.05	594.2	578.35	587.95
01/30/2018	585.7	594.75	580.05	591.95
01/31/2018	590	594.9	575.05	579.9
02/01/2018	580	580	549.55	554.3
02/02/2018	552	567.35	544.65	551.2
02/05/2018	538.8	560.45	533.55	557.45
02/06/2018	537	554.5	531.2	551.8
02/07/2018	556	557.45	542.6	549.5
02/08/2018	540.05	587	533.8	584.1
02/09/2018	570.1	586	570.1	582.7
02/12/2018	586	608.95	585	589.15
02/14/2018	590.95	591.8	571.2	574.8
02/15/2018	565.4	584.95	565.4	575.75
02/16/2018	575.4	577.55	563.35	575.25
02/19/2018	575	577.25	553.55	561.4
02/20/2018	564.65	566.65	557	559.5
02/21/2018	560.05	563	511.3	525.75
02/22/2018	527.5	547	524	541.45
02/23/2018	550	575.25	546	569.65
02/26/2018	570	571.9	553.35	555.95
02/27/2018	555.95	563.45	542.05	544.8
02/28/2018	543	552.35	532.65	535.35
03/01/2018	537.95	541.5	533.25	535.4
03/05/2018	535.1	552.7	527.05	548.55
03/06/2018	561	563	530	531.75
03/07/2018	532	534.15	520.1	524.85
03/08/2018	529.7	530.5	509.5	514.6
03/09/2018	514	519.9	505	506.8
03/12/2018	511	516	506.55	512.65
03/13/2018	512.65	525.5	512.65	523.3
03/14/2018	523.3	523.3	516.1	520.1
03/15/2018	520	529	514.75	516.45
03/16/2018	512.05	522	501.3	503.05
03/19/2018	506.8	508.55	496	497.65
03/20/2018	496.75	511	493.75	508.75
03/21/2018	513.95	515.6	502.55	504.5
03/22/2018	520	521	505.1	508.4
03/23/2018	501.8	506.75	497.55	502.4
03/26/2018	502.4	506.9	496.1	503.2
03/27/2018	506	512.25	503.2	505.1
03/28/2018	504	504.7	492	495.1
04/02/2018	500.9	510	496.05	507.85
04/03/2018	506	512.2	504.5	510
04/04/2018	514.95	514.95	501	502.25
04/05/2018	506	513	505.1	507.55
04/06/2018	508	515.3	507	512.6
04/09/2018	512	517.75	507.35	510.85
04/10/2018	512.4	515.9	507.5	508.25
04/11/2018	511	522.9	510.3	521.45
04/12/2018	521.5	521.5	509.6	515.9
04/13/2018	514.6	519.8	510.3	513
04/16/2018	513	521	511.5	519.4
04/17/2018	521.9	521.9	510.5	512.15
04/18/2018	514.35	517.4	510.65	512
04/19/2018	515	515	506.35	509.2
04/20/2018	509	509	502	505.3
04/23/2018	505	515.5	505	514.25
04/24/2018	515.9	523.5	512.5	517.8
04/25/2018	514.5	521.45	511.2	514.05
04/26/2018	514	522.7	511.3	512.6
04/27/2018	517.5	526.4	515.25	524.15
04/30/2018	528	530.95	525.1	528.4
05/02/2018	530	530.75	510.45	515.2
05/03/2018	517	539.3	511.65	536
05/04/2018	530	533	516.4	517.95
05/07/2018	518	520	506.5	513.7
05/08/2018	514	519.25	508.6	511.45
05/09/2018	511.45	514.8	505.2	506.15
05/10/2018	508	509.25	495.3	497.2
05/11/2018	494	496.15	467.75	472.05
05/14/2018	473	487.8	472	473.8
05/15/2018	474	480	459	468.65
05/16/2018	466	473	462.5	471.7
05/17/2018	473	486	468.35	479.85
05/18/2018	488.95	488.95	462.85	464.9
05/21/2018	464.2	465	440.3	443.75
05/22/2018	444.85	456	435	453
05/23/2018	454	461.5	449.45	452.25
05/24/2018	454.9	469.7	451.45	462.85
05/25/2018	465.5	469.4	456	466.45
05/28/2018	485	504.95	480	499.7
05/29/2018	496.6	509.95	490.05	499.5
05/30/2018	494.9	503.7	492.35	494.55
05/31/2018	494.9	496	472.9	480.35
06/01/2018	485	489.55	479.1	484.35
06/04/2018	486	490.8	476.8	478.6
06/05/2018	476.15	483.25	470.15	473.5
06/06/2018	476.9	492.2	473.1	489.85
06/07/2018	490.65	493.9	485.55	488.75
06/08/2018	487	533.65	486.25	528.25
06/11/2018	530	544	526.15	535.7
06/12/2018	535.7	544.95	531.35	540.45
06/13/2018	552.2	560.95	542.35	546.3
06/14/2018	546	562	542	559.25
06/15/2018	562	573.85	561	571.3
06/18/2018	572	578.3	563.9	570.1
06/19/2018	570	576.5	558.35	559.95
06/20/2018	559	565.7	553.1	564.1
06/21/2018	565	567.45	552.6	554.5
06/22/2018	553	581.8	547.65	577.25
06/25/2018	576.9	592	567.95	571.8
06/26/2018	571.35	576.5	565.8	572.95
06/27/2018	577	581.7	568.5	576.9
06/28/2018	577.75	583.2	564.2	567.3
06/29/2018	569	571.9	560.15	564
07/02/2018	566.3	572.85	558.5	563.15
07/03/2018	564.8	576.8	560.7	573.6
07/04/2018	576	588.85	573.05	579.3
07/05/2018	581	581	564.9	566.95
07/06/2018	567.4	573.25	555	558.1
07/09/2018	560.6	572.6	560.6	568.8
07/10/2018	569	572	558	563.95
07/11/2018	564.95	569.7	559.6	560.75
07/12/2018	563	570.7	558	565.2
07/13/2018	566.8	567	557.05	559.5
07/16/2018	559.5	560	530.7	533.9
07/17/2018	535	551.75	533	547
07/18/2018	554.95	559.2	542.85	549.6
07/19/2018	552.4	553.8	542.25	544.95
07/20/2018	545	563	545	560.1
07/23/2018	562.7	567	557.5	561.75
07/24/2018	562.1	568.5	559.05	562.7
07/25/2018	566.4	567.35	555.5	558.15
07/26/2018	553.95	563.8	551.5	555.4
07/27/2018	555.9	561	553.25	557.05
07/30/2018	555.3	566.75	551.95	562.7
07/31/2018	562.5	575.75	560.15	568.5
08/01/2018	570	576.8	563.8	574.65
08/02/2018	575.9	587.55	575.3	580.4
08/03/2018	583.9	589.4	583.85	585.85
08/06/2018	586.5	593.4	575.1	576.15
08/07/2018	580.45	582.5	568.25	569.7
08/08/2018	570	578.35	564.3	574
08/09/2018	575.2	584.9	563.05	571.45
08/10/2018	566.1	569.7	548.85	554
08/13/2018	556.9	567.5	552.6	563.9
08/14/2018	565.5	610	560.1	601.8
08/16/2018	610	621.7	602.2	619.7
08/17/2018	623	633.4	619	623.5
08/20/2018	625	630.95	620.25	626.35
08/21/2018	626.9	639.45	620.5	635.4
08/23/2018	639.9	645.5	634.3	639.65
08/24/2018	638.25	639.8	618.7	629.8
08/27/2018	632.3	636.6	620.65	621.8
08/28/2018	625	633.45	619.1	621.2
08/29/2018	623.9	631	616.8	621.25
08/30/2018	623.5	642	622.15	639.95
08/31/2018	643.45	659.4	643.3	652.85
09/03/2018	658.8	673.5	651.25	656.2
09/04/2018	658	663.45	645.15	655.35
09/05/2018	654.1	671.8	653.75	663.75
09/06/2018	668	679.3	663.25	677.4
09/07/2018	650	670	640	664.25
09/10/2018	656.5	667.25	635.35	638
09/11/2018	643	649.4	627.55	630.4
09/12/2018	625	654.4	620.1	649.9
09/14/2018	665	670.9	658	665.25
09/17/2018	661	668.25	644.2	646.2
09/18/2018	646.4	655.7	640.5	642.5
09/19/2018	651.95	657.25	641.6	648.85
09/21/2018	650	655	614.5	634.9
09/24/2018	638	642.95	616	624
09/25/2018	624.1	645	624.05	641.1
09/26/2018	649.8	649.8	632.55	639.85
09/27/2018	641.7	643.95	625.2	631.25
09/28/2018	630	636.35	616.1	623.25
10/01/2018	624	639	610	634.7
10/03/2018	636.5	640.75	618.5	620.85
10/04/2018	618	620.75	590.85	599.05
10/05/2018	595	616.35	591.05	597.95
10/08/2018	592	608.75	589.1	604.25
10/09/2018	608	617.3	597.6	609.75
10/10/2018	610	619.5	593	602.95
10/11/2018	590	603.25	582.7	586.7
10/12/2018	591.1	597.75	582.65	590.6
10/15/2018	593.7	603.45	586.65	599.95
10/16/2018	601.95	612	592.85	602.7
10/17/2018	609.4	609.4	591	593.45
10/19/2018	591.9	611.5	590.1	609.95
10/22/2018	610.7	616.8	603.45	606.9
10/23/2018	605	605.6	572.75	575.85
10/24/2018	583	584	561.45	570.7
10/25/2018	565.25	572.45	552.1	558.75
10/26/2018	558.75	561.5	550	554.05
10/29/2018	554.5	577.6	554.45	573.6
10/30/2018	571.9	575.9	559.65	562.05
10/31/2018	562.55	582	560.45	580.25
11/01/2018	581.25	584.5	568	571.85
11/02/2018	574	579.75	568.3	571.5
11/05/2018	571	583.95	564.25	575.6
11/06/2018	576.05	585.9	575	579.85
11/09/2018	587.7	604.8	583.1	597.45
11/12/2018	600.4	601	587	589.5
11/13/2018	589.5	592.9	556.25	561.75
11/14/2018	557.2	558.8	516	520.1
11/15/2018	522	528	508.1	515.1
11/16/2018	518.4	525.55	513.4	519.75
11/19/2018	525	533	519.7	531.55
11/20/2018	530	532.6	521.3	525.45
11/21/2018	525.5	536.3	525.5	532.85
11/22/2018	532.5	532.5	524.75	525.95
11/26/2018	527	528.15	506.4	510.75
11/27/2018	518.9	519.35	474.5	493.85
11/28/2018	489	502.4	481.5	486
11/29/2018	489	491.45	478.7	484.4
11/30/2018	486.95	493.95	481.75	492.6
12/03/2018	450	461	441.15	455.4
12/04/2018	457.75	464.7	441.55	442.9
12/05/2018	443	445.25	401.5	412.95
12/06/2018	416	431.5	413	420.15
12/07/2018	425	426	408.15	411.25
12/10/2018	405	409.25	397.05	399
12/11/2018	390.6	424.8	390.6	422.3
12/12/2018	426.7	433.7	423.1	431.45
12/13/2018	422	429.3	418	422.1
12/14/2018	421.95	426	417.1	420.65
12/17/2018	421.8	425.4	420	420.95
12/18/2018	421	434.9	418.85	433.45
12/19/2018	433.45	434.4	422.8	423.8
12/20/2018	422	431	421.6	429.05
12/21/2018	429.5	433	423	425.3
12/24/2018	427.05	434	422.3	424.35
12/26/2018	423.45	423.45	410	413.65
12/27/2018	423	423.3	410	411.15
12/28/2018	415	428.7	413.5	425.2
12/31/2018	428.1	432.3	425.5	430.5

Menu

Create your free account now!

SUNPHARMA.NS: Sun Pharmaceutical Industries Limited Historical Data

2018 Historical Chart

Average

Low

High