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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 427.6771
CLOSE 427.108
Low
LOW 344.55
High
HIGH 484.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 432.5 | 438.8 | 429.65 | 433.55 |
| 01/02/2019 | 430.5 | 441.2 | 429.25 | 440.05 |
| 01/03/2019 | 442.05 | 443.6 | 434 | 436.1 |
| 01/04/2019 | 439.1 | 439.9 | 432.2 | 433.8 |
| 01/07/2019 | 437.1 | 438 | 429.3 | 430.8 |
| 01/08/2019 | 433.8 | 449 | 432.35 | 448.05 |
| 01/09/2019 | 450.5 | 453.65 | 443.7 | 448.75 |
| 01/10/2019 | 445.1 | 448 | 440.45 | 444.6 |
| 01/11/2019 | 445.05 | 449.75 | 441.6 | 444.4 |
| 01/14/2019 | 447 | 452 | 443.75 | 450.85 |
| 01/15/2019 | 453.25 | 454.5 | 449.5 | 452.45 |
| 01/16/2019 | 451.4 | 457.4 | 447.15 | 453.8 |
| 01/17/2019 | 455 | 455.4 | 422.5 | 426.55 |
| 01/18/2019 | 424.05 | 424.1 | 370.2 | 390.75 |
| 01/21/2019 | 390.1 | 406.55 | 390.05 | 398.3 |
| 01/22/2019 | 411 | 423.5 | 409.4 | 418.95 |
| 01/23/2019 | 417.7 | 434.4 | 411.65 | 431 |
| 01/24/2019 | 431 | 438 | 417.1 | 423 |
| 01/25/2019 | 425.4 | 429.75 | 419.35 | 422.4 |
| 01/28/2019 | 424 | 424.75 | 410.15 | 411.75 |
| 01/29/2019 | 410.5 | 424.75 | 406.25 | 422.4 |
| 01/30/2019 | 424 | 426 | 416.2 | 417.95 |
| 01/31/2019 | 419 | 431.35 | 413.7 | 423.45 |
| 02/01/2019 | 421.2 | 428 | 417 | 423.25 |
| 02/04/2019 | 422.3 | 423 | 409.2 | 414.8 |
| 02/05/2019 | 414.8 | 418.5 | 406.55 | 409.9 |
| 02/06/2019 | 410 | 419 | 403.3 | 416.6 |
| 02/07/2019 | 423 | 445.8 | 421.1 | 434.9 |
| 02/08/2019 | 434 | 435.9 | 424.5 | 431.05 |
| 02/11/2019 | 432.25 | 433.6 | 420.85 | 428.55 |
| 02/12/2019 | 427.2 | 444 | 424.05 | 436.6 |
| 02/13/2019 | 454.9 | 455 | 426.45 | 431.25 |
| 02/14/2019 | 432 | 444.9 | 428.65 | 440.9 |
| 02/15/2019 | 440.75 | 440.75 | 416.45 | 422.9 |
| 02/18/2019 | 424.5 | 428 | 413.3 | 414.65 |
| 02/19/2019 | 417.15 | 422.4 | 412.35 | 413.65 |
| 02/20/2019 | 418 | 424.45 | 416.05 | 422.35 |
| 02/21/2019 | 425.2 | 432 | 422.7 | 429.7 |
| 02/22/2019 | 431 | 436.75 | 428.45 | 430.5 |
| 02/25/2019 | 431.4 | 438.75 | 427.5 | 436.1 |
| 02/26/2019 | 430.5 | 440 | 422.85 | 435.75 |
| 02/27/2019 | 436.5 | 451.65 | 436 | 442.7 |
| 02/28/2019 | 446.6 | 451.5 | 442.1 | 445.15 |
| 03/01/2019 | 447.9 | 451 | 445.05 | 447.35 |
| 03/05/2019 | 447.85 | 456.9 | 445.35 | 455.9 |
| 03/06/2019 | 457 | 469.35 | 446.95 | 460.55 |
| 03/07/2019 | 459.5 | 463 | 448.8 | 450.9 |
| 03/08/2019 | 449.5 | 457.9 | 447.3 | 454.95 |
| 03/11/2019 | 456 | 461.45 | 454 | 459.45 |
| 03/12/2019 | 463 | 471.65 | 462 | 470.3 |
| 03/13/2019 | 473 | 475 | 452.5 | 456.5 |
| 03/14/2019 | 456.9 | 468.5 | 456 | 466.15 |
| 03/15/2019 | 466.2 | 469.95 | 462.3 | 464.35 |
| 03/18/2019 | 466 | 469.9 | 458.65 | 465.65 |
| 03/19/2019 | 467.5 | 475.25 | 466.65 | 468.95 |
| 03/20/2019 | 470.75 | 476.8 | 466 | 474.75 |
| 03/22/2019 | 475.8 | 479.7 | 469.35 | 473.25 |
| 03/25/2019 | 468.5 | 469.45 | 461.2 | 464.65 |
| 03/26/2019 | 467 | 471.5 | 462.1 | 469.8 |
| 03/27/2019 | 471.8 | 477.35 | 459.75 | 464.85 |
| 03/28/2019 | 465 | 479.8 | 465 | 475.45 |
| 03/29/2019 | 475.55 | 482.95 | 472.3 | 478.85 |
| 04/01/2019 | 480.95 | 484.25 | 475.6 | 478.85 |
| 04/02/2019 | 482 | 483.9 | 467.1 | 469.7 |
| 04/03/2019 | 471 | 473.9 | 459.15 | 462 |
| 04/04/2019 | 463 | 469.9 | 459.5 | 465.6 |
| 04/05/2019 | 467.1 | 470 | 461.5 | 463.15 |
| 04/08/2019 | 464.6 | 467.2 | 460.45 | 462.45 |
| 04/09/2019 | 457.25 | 472.4 | 454.8 | 470.95 |
| 04/10/2019 | 468 | 479.9 | 467.35 | 471.95 |
| 04/11/2019 | 465.25 | 470.9 | 461.6 | 465.55 |
| 04/12/2019 | 467 | 468.5 | 462.3 | 465.05 |
| 04/15/2019 | 465.3 | 466.8 | 457.5 | 458.65 |
| 04/16/2019 | 459.45 | 464.5 | 458.65 | 462.55 |
| 04/18/2019 | 463.9 | 466 | 456.7 | 463.2 |
| 04/22/2019 | 464 | 465.05 | 452.4 | 454.5 |
| 04/23/2019 | 453 | 472.4 | 453 | 468.55 |
| 04/24/2019 | 469.1 | 470 | 462.5 | 469.35 |
| 04/25/2019 | 465.25 | 474.6 | 459.5 | 461 |
| 04/26/2019 | 464 | 469.4 | 462.6 | 464.1 |
| 04/30/2019 | 464 | 464 | 446 | 457.65 |
| 05/02/2019 | 456.95 | 461.7 | 450.5 | 452.2 |
| 05/03/2019 | 455 | 456.2 | 448.85 | 453.25 |
| 05/06/2019 | 448 | 455.9 | 446.45 | 453.15 |
| 05/07/2019 | 456 | 456 | 446.45 | 448.2 |
| 05/08/2019 | 447.75 | 449.85 | 433.45 | 439.15 |
| 05/09/2019 | 436 | 442.7 | 431.55 | 439.35 |
| 05/10/2019 | 437 | 442.65 | 434.45 | 437.75 |
| 05/13/2019 | 437.75 | 437.75 | 344.55 | 398.1 |
| 05/14/2019 | 406.05 | 424.5 | 403.25 | 419.45 |
| 05/15/2019 | 420 | 424.5 | 407.1 | 409.75 |
| 05/16/2019 | 411.5 | 419.6 | 379.05 | 412.4 |
| 05/17/2019 | 409.05 | 416 | 401.7 | 409.1 |
| 05/20/2019 | 420 | 429 | 410.2 | 413.5 |
| 05/21/2019 | 414.2 | 423.75 | 405.65 | 408.85 |
| 05/22/2019 | 409 | 423.55 | 408 | 421.2 |
| 05/23/2019 | 425 | 427 | 410.2 | 412.95 |
| 05/24/2019 | 416.7 | 418 | 411.65 | 415.75 |
| 05/27/2019 | 416.95 | 421.5 | 411.55 | 414.85 |
| 05/28/2019 | 417 | 420.5 | 410.2 | 412.75 |
| 05/29/2019 | 418.05 | 427.8 | 403.55 | 423.8 |
| 05/30/2019 | 421.25 | 422.7 | 411.2 | 412.75 |
| 05/31/2019 | 414.8 | 417.1 | 406.05 | 409.85 |
| 06/03/2019 | 411 | 418.6 | 407.5 | 416.8 |
| 06/04/2019 | 414.8 | 417.9 | 409.1 | 411.15 |
| 06/06/2019 | 411.25 | 413.5 | 402.6 | 404.15 |
| 06/07/2019 | 405 | 406.9 | 395.1 | 399.25 |
| 06/10/2019 | 402 | 405.8 | 394.05 | 402.05 |
| 06/11/2019 | 396 | 397.8 | 384 | 389.95 |
| 06/12/2019 | 391 | 397 | 385.25 | 391.4 |
| 06/13/2019 | 391 | 393.75 | 385.4 | 389.75 |
| 06/14/2019 | 390 | 394.85 | 376.55 | 392.55 |
| 06/17/2019 | 391.7 | 394.5 | 379.85 | 382.9 |
| 06/18/2019 | 381.4 | 385.6 | 374.3 | 378.45 |
| 06/19/2019 | 380 | 382.1 | 368.15 | 375.2 |
| 06/20/2019 | 368 | 392.2 | 368 | 390.5 |
| 06/21/2019 | 388.9 | 391.7 | 381.05 | 382.8 |
| 06/24/2019 | 381.8 | 385.4 | 377.5 | 383.45 |
| 06/25/2019 | 382.5 | 387.5 | 377.55 | 385.75 |
| 06/26/2019 | 385 | 403.55 | 384.65 | 399.45 |
| 06/27/2019 | 399.05 | 405.4 | 394.75 | 402.8 |
| 06/28/2019 | 404.9 | 409.8 | 398.15 | 400.95 |
| 07/01/2019 | 402 | 406.5 | 401.5 | 405.35 |
| 07/02/2019 | 404.85 | 407 | 391.15 | 395.55 |
| 07/03/2019 | 397.4 | 399.15 | 393.1 | 395.7 |
| 07/04/2019 | 396.7 | 398.05 | 391.2 | 392.1 |
| 07/05/2019 | 393.5 | 394.4 | 373.4 | 375.25 |
| 07/08/2019 | 375 | 380.9 | 365.4 | 366.8 |
| 07/09/2019 | 367 | 395 | 367 | 386.4 |
| 07/10/2019 | 386 | 397.35 | 380.6 | 392.2 |
| 07/11/2019 | 394.9 | 400.35 | 390.3 | 398.15 |
| 07/12/2019 | 400.5 | 411.5 | 397.35 | 407.7 |
| 07/15/2019 | 416.25 | 427.7 | 413.65 | 422.95 |
| 07/16/2019 | 420.8 | 435 | 418.65 | 433.3 |
| 07/17/2019 | 433 | 436.3 | 428.1 | 430.05 |
| 07/18/2019 | 430.05 | 432.9 | 424.65 | 426.2 |
| 07/19/2019 | 427 | 429.4 | 416.05 | 421.35 |
| 07/22/2019 | 419.1 | 443.3 | 419 | 430.25 |
| 07/23/2019 | 431 | 435.5 | 427.1 | 430.25 |
| 07/24/2019 | 430 | 432.45 | 421.7 | 425.55 |
| 07/25/2019 | 425.8 | 439.7 | 425.55 | 437.15 |
| 07/26/2019 | 437 | 442.2 | 433.1 | 439.95 |
| 07/29/2019 | 440 | 441.7 | 429.2 | 431.05 |
| 07/30/2019 | 430 | 441.3 | 405 | 410.35 |
| 07/31/2019 | 410 | 428.8 | 409 | 426.75 |
| 08/01/2019 | 424.8 | 427.75 | 418 | 425.1 |
| 08/02/2019 | 422.9 | 426.5 | 417.35 | 420.65 |
| 08/05/2019 | 417.65 | 423.75 | 411.05 | 417.15 |
| 08/06/2019 | 416 | 422.45 | 414.5 | 418.2 |
| 08/07/2019 | 421 | 429 | 418.1 | 421.05 |
| 08/08/2019 | 424 | 428.2 | 418.15 | 426.45 |
| 08/09/2019 | 428 | 430.35 | 418.45 | 422 |
| 08/13/2019 | 421.5 | 444.5 | 420.75 | 439.25 |
| 08/14/2019 | 440 | 441 | 408.05 | 417.15 |
| 08/16/2019 | 419.4 | 421.4 | 410 | 414.7 |
| 08/19/2019 | 424.75 | 434.2 | 421 | 426 |
| 08/20/2019 | 426 | 426.5 | 417.3 | 420.9 |
| 08/21/2019 | 421 | 425.85 | 413.6 | 417 |
| 08/22/2019 | 416.7 | 420.75 | 408.5 | 414.55 |
| 08/23/2019 | 415 | 429.95 | 408.9 | 427.8 |
| 08/26/2019 | 428 | 429.8 | 415.1 | 419.35 |
| 08/27/2019 | 424.05 | 425.45 | 415.1 | 416.75 |
| 08/28/2019 | 416.9 | 421.7 | 411.5 | 413.1 |
| 08/29/2019 | 428 | 438.6 | 421.1 | 434.65 |
| 08/30/2019 | 432.95 | 453.4 | 429.75 | 450.4 |
| 09/03/2019 | 450 | 456 | 434.3 | 439.35 |
| 09/04/2019 | 424.55 | 429.45 | 401.3 | 426.45 |
| 09/05/2019 | 428 | 433.95 | 423.35 | 431.8 |
| 09/06/2019 | 416.7 | 427.2 | 414.45 | 425.1 |
| 09/09/2019 | 426 | 432.5 | 426 | 428.8 |
| 09/11/2019 | 432 | 435 | 421.25 | 422.2 |
| 09/12/2019 | 424.75 | 439.8 | 419.45 | 427.8 |
| 09/13/2019 | 430.45 | 432.85 | 421.1 | 422.85 |
| 09/16/2019 | 421 | 429.5 | 419.95 | 426.8 |
| 09/17/2019 | 426.7 | 427.55 | 419.15 | 420.65 |
| 09/18/2019 | 423.9 | 424.6 | 414.25 | 416.8 |
| 09/19/2019 | 416.8 | 418.9 | 408.2 | 411.15 |
| 09/20/2019 | 413.9 | 420.8 | 408 | 413.7 |
| 09/23/2019 | 418 | 424.3 | 405.4 | 409.45 |
| 09/24/2019 | 408 | 419.7 | 406.35 | 409.65 |
| 09/25/2019 | 409.6 | 412.7 | 401.75 | 406.75 |
| 09/26/2019 | 406.75 | 413 | 405.3 | 411.95 |
| 09/27/2019 | 412 | 412.5 | 400.25 | 401.7 |
| 09/30/2019 | 402.9 | 403 | 386.55 | 389.45 |
| 10/01/2019 | 388.5 | 396.4 | 380.1 | 386.55 |
| 10/03/2019 | 382 | 391.45 | 377.65 | 388.15 |
| 10/04/2019 | 389 | 394 | 384.2 | 386.05 |
| 10/07/2019 | 386.05 | 387.65 | 372.6 | 379.9 |
| 10/09/2019 | 378 | 387.75 | 374.2 | 383.95 |
| 10/10/2019 | 385 | 389.8 | 378.7 | 387.05 |
| 10/11/2019 | 387.4 | 389.35 | 381.5 | 386.3 |
| 10/14/2019 | 387 | 399 | 387 | 394.65 |
| 10/15/2019 | 397.2 | 400 | 392.25 | 396.8 |
| 10/16/2019 | 398.05 | 402.2 | 394.25 | 399.7 |
| 10/17/2019 | 401.6 | 402.55 | 396.8 | 401.5 |
| 10/18/2019 | 401 | 406.5 | 397.5 | 401.65 |
| 10/22/2019 | 402 | 408 | 400.95 | 405.45 |
| 10/23/2019 | 405.6 | 411.35 | 403 | 405.2 |
| 10/24/2019 | 405 | 407.75 | 398.7 | 405.95 |
| 10/25/2019 | 405 | 419.8 | 401.05 | 417.75 |
| 10/27/2019 | 416.05 | 419.8 | 416.05 | 417.75 |
| 10/29/2019 | 417.7 | 425.5 | 414 | 421.95 |
| 10/30/2019 | 426.95 | 432.55 | 418.1 | 429.65 |
| 10/31/2019 | 429.6 | 440.55 | 428.8 | 433.4 |
| 11/01/2019 | 434.65 | 440.9 | 433.1 | 437.55 |
| 11/04/2019 | 439.95 | 442.4 | 433.65 | 437.95 |
| 11/05/2019 | 435.5 | 439.8 | 424.05 | 429.9 |
| 11/06/2019 | 432.4 | 452.9 | 422.1 | 427.9 |
| 11/07/2019 | 431.7 | 444 | 423.4 | 440.6 |
| 11/08/2019 | 442 | 442.5 | 420.85 | 422.1 |
| 11/11/2019 | 415 | 423.3 | 407.1 | 421.45 |
| 11/13/2019 | 420 | 426.9 | 410 | 412 |
| 11/14/2019 | 413.2 | 417.35 | 407.55 | 410.2 |
| 11/15/2019 | 412.75 | 418.9 | 410.15 | 415.05 |
| 11/18/2019 | 418 | 430 | 417.05 | 424.55 |
| 11/19/2019 | 425 | 429.9 | 421.6 | 425.9 |
| 11/20/2019 | 427.2 | 460.6 | 423.85 | 450 |
| 11/21/2019 | 450 | 454.45 | 443.6 | 447.15 |
| 11/22/2019 | 450 | 461.9 | 445.1 | 452.1 |
| 11/25/2019 | 453 | 463.9 | 450 | 458.95 |
| 11/26/2019 | 463.8 | 467.4 | 446.5 | 450.75 |
| 11/27/2019 | 449.95 | 461 | 447.55 | 458.75 |
| 11/28/2019 | 456.2 | 462.4 | 455.15 | 457.35 |
| 11/29/2019 | 458.4 | 460.55 | 447.45 | 449.85 |
| 12/02/2019 | 449 | 449.6 | 437 | 440 |
| 12/03/2019 | 441.4 | 442.2 | 430.5 | 433.6 |
| 12/04/2019 | 433.5 | 444.7 | 431.7 | 443.7 |
| 12/05/2019 | 440 | 441.95 | 433.25 | 436.7 |
| 12/06/2019 | 440.3 | 444.2 | 427 | 428.6 |
| 12/09/2019 | 431.85 | 434.6 | 423.6 | 427 |
| 12/10/2019 | 429.6 | 435.75 | 425.3 | 427.65 |
| 12/11/2019 | 429.1 | 431.9 | 425.15 | 429.8 |
| 12/12/2019 | 430.9 | 437.9 | 430.25 | 434.15 |
| 12/13/2019 | 437.6 | 441.9 | 425.6 | 439.25 |
| 12/16/2019 | 431.25 | 437.2 | 426.4 | 435.15 |
| 12/17/2019 | 434 | 437.5 | 426.25 | 429.05 |
| 12/18/2019 | 430 | 441.4 | 427.3 | 439.75 |
| 12/19/2019 | 439.8 | 440.6 | 427.5 | 433.6 |
| 12/20/2019 | 429.15 | 436.7 | 428.05 | 430.3 |
| 12/23/2019 | 427.1 | 432 | 426.6 | 428.4 |
| 12/24/2019 | 428 | 432.45 | 425.4 | 429.8 |
| 12/26/2019 | 430.9 | 431.4 | 420.65 | 422.15 |
| 12/27/2019 | 422 | 427.15 | 421.4 | 426 |
| 12/30/2019 | 428.95 | 433.5 | 426.7 | 430.15 |
| 12/31/2019 | 430.1 | 435.4 | 428.7 | 432.55 |