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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 477.8488
CLOSE 476.8705

Low

LOW 312

High

HIGH 599.45
DATEOPENHIGHLOWCLOSE
01/01/2020432.95436.45431.25434.3
01/02/2020434442.6432434.95
01/03/2020434.65450.4433.05444.6
01/06/2020440.9444.7435.1439.95
01/07/2020441.4448437.55446.4
01/08/2020442.95446.5439440.1
01/09/2020442.7444.85439439.85
01/10/2020440.1449440443.6
01/13/2020447453.65442.55444.6
01/14/2020447449.5444.4446
01/15/2020447.6450.7443.65449.05
01/16/2020452.25456.35447.4449.05
01/17/2020448.2456.25446454.6
01/20/2020454.2456.2446.15449.45
01/21/2020448451.75446447.4
01/22/2020448.4453.85445.35446.3
01/23/2020447.2452.2445449.85
01/24/2020450452.85446.8447.8
01/27/2020447451.75442.2448.4
01/28/2020448.25462.5448.05452.9
01/29/2020454.85456.75449.45450.1
01/30/2020451.5453.75440.3442.1
01/31/2020442.6445.4432.65434.3
02/01/2020432.95437.4419.4422.8
02/03/2020423.8428.9414417.55
02/04/2020416.95426.9412.85425.65
02/05/2020429.5431.4421.9426.25
02/06/2020428.2438424430.65
02/07/2020432441.75423.2430.8
02/10/2020428.55432.75418.3420.3
02/11/2020422424.7416.8418.55
02/12/2020418.8421.3414414.6
02/13/2020414.6420.1412418.95
02/14/2020420424.75416.5418.55
02/17/2020416.2418.5407.3408.4
02/18/2020407410.85399.05408.65
02/19/2020410.4414.2400.6403.55
02/20/2020403.85411.5403.55404.95
02/24/2020406.5414.65395.8397.85
02/25/2020402.4402.4385.3388.9
02/26/2020385.1386.95372.5374.7
02/27/2020375390.7369.45388.5
02/28/2020379.65385.6371.1372.9
03/02/2020378383.65363.35369.5
03/03/2020374396.4373.25393.55
03/04/2020398412.9387.35405.45
03/05/2020409.95414.8401.75404.9
03/06/2020390.05403.2390.05400.9
03/09/2020396.05403.9385.55393.35
03/11/2020394.4395.25380.05385.95
03/12/2020365.5372.7346.4354.8
03/13/2020341402.95325384.2
03/16/2020376396.4362.8368.55
03/17/2020376395.6364.2370.15
03/18/2020383.4386.4355.1362.75
03/19/2020351.7374.45347.65360.4
03/20/2020365.2379.5362.2365.25
03/23/2020345354.7315.05324.5
03/24/2020330348330335.15
03/25/2020332350.8329.55347.65
03/26/2020365368336.1338.3
03/27/2020347352.5333338.25
03/30/2020321.65344312332.7
03/31/2020340.1355328.25352.3
04/01/2020353355.25338.4343.55
04/03/2020343.95389.8340375.95
04/07/2020398422.85388.3417.35
04/08/2020419448.75413.15436.7
04/09/2020454.4473.9443.4454.45
04/13/2020462.95477.9443.1462.35
04/15/2020474.9488.5444.1449.2
04/16/2020450467.6449.2463.7
04/17/2020476.95476.95448.45457.1
04/20/2020457.35475450.55473.4
04/21/2020467.85490.7464.25473.15
04/22/2020474.95482.4469474.35
04/23/2020476.95487.85474.35477.45
04/24/2020476.95497473.55485.55
04/27/2020491504.8487489.9
04/28/2020495495.4470.3473.95
04/29/2020476484.95473.15477.65
04/30/2020484485458.4464.45
05/04/2020464.45474.5458465.45
05/05/2020469.8472.5454456.3
05/06/2020459.6463448454.4
05/07/2020462465.7450.2452.2
05/08/2020460471.4454.05469
05/11/2020473.7475.55461.3463.85
05/12/2020465468.8455.3463.9
05/13/2020469469.45450.2452.35
05/14/2020453462.95448.8455.95
05/15/2020455.95458.9445.55448.6
05/18/2020447454.6434.25440.7
05/19/2020443.8456438.6441.7
05/20/2020439.9458.45437.25455.75
05/21/2020455.5469453466.45
05/22/2020467471.9458.05469.4
05/26/2020471475.5457459.15
05/27/2020464.9464.9443.4450.9
05/28/2020453.9461.65444.7459.1
05/29/2020460481.6458474.25
06/01/2020483.5483.7458.3465.4
06/02/2020470481468.15473.1
06/03/2020474.95481.6473476.15
06/04/2020473498472.1494.85
06/05/2020501511492.2494.25
06/08/2020498.75498.75485.05489
06/09/2020492512.7492500.75
06/10/2020502.5507493.55499.15
06/11/2020490493.8469.1473.65
06/12/2020455481.9455480.1
06/15/2020481489.4472.7485.8
06/16/2020489.4493.5476.5483.4
06/17/2020484.15489.75479.1485.65
06/18/2020485.65488.5483484.25
06/19/2020486.8491.95485.2488.1
06/22/2020492.2501.2486493.2
06/23/2020493.2503489.5500.45
06/24/2020502503.4481484.4
06/25/2020480.3492.5477487.65
06/26/2020490.25491472.2479.95
06/29/2020475.5487.35475482
06/30/2020483.4483.95469.8472.95
07/01/2020473.5475.8466.15468.15
07/02/2020468474.95467.95473
07/03/2020477479.35472476.85
07/06/2020478481.25471.4480.2
07/07/2020480486476.15479.25
07/08/2020482.55488479.95482.5
07/09/2020484.55487.2480.35481.95
07/10/2020484.65498.9483.05493.9
07/13/2020495501.7492.3499.7
07/14/2020500503.9490.1492.1
07/15/2020494.2499.4492.2495.1
07/16/2020496505.95490.6499.7
07/17/2020499.6509.55497.35503.6
07/20/2020501.9501.9481.6483.8
07/21/2020488488.2475477.25
07/22/2020479.65488471.6474.3
07/23/2020477.95481.85474.05476
07/24/2020490497.8481.25485.6
07/27/2020484.85487.6469475.5
07/28/2020475.5483.75473.25482.6
07/29/2020485.7496.3484.15493
07/30/2020493.2513.2487.3509.95
07/31/2020514.25541507.5531.7
08/03/2020534.1540.2516.8519.4
08/04/2020522532.4517.25528.95
08/05/2020537.9538527.05528.85
08/06/2020533.9541.45526.15532.25
08/07/2020532.3535.45522.6525.95
08/10/2020526550.8526543.85
08/11/2020548549.6535.1541.05
08/12/2020540.75540.75529.75532.15
08/13/2020532.15535.95519.05520.8
08/14/2020523.5536522531.35
08/17/2020536.1537.5527528.35
08/18/2020531.7533.9524.15526
08/19/2020530532.9524.35525.4
08/20/2020524.5529.9521.05522.3
08/21/2020526.55538.7524.3532.35
08/24/2020538.65538.65528.05533.45
08/25/2020533.6535.15523.45525.1
08/26/2020526.05530522.25525.15
08/27/2020528.95537524.4532.25
08/28/2020538.1564.75534.75555.75
08/31/2020560.65561514.05520.25
09/01/2020521.2527.65506.2521.45
09/02/2020523.5525.6509.2514.5
09/03/2020518.55526.85512.55523.45
09/04/2020518530.4508.25512.45
09/07/2020516518.2504.25513.25
09/08/2020512517.65498.65501.9
09/09/2020497512.8493.6509.3
09/10/2020512.7516.7503.65507.95
09/11/2020507512.35502.6505.55
09/14/2020505.55509494495.8
09/15/2020498512.4496506.4
09/16/2020510.15520503.4518.5
09/17/2020516.8521.9510.5512
09/18/2020517.45535515523.35
09/21/2020523.8528.25499503.65
09/22/2020509.5515493.6508.85
09/23/2020520.5521498.25502.9
09/24/2020497.5501.25483485.8
09/25/2020496496483.85489.65
09/28/2020495512488.5510.1
09/29/2020517.85517.85504.5506.15
09/30/2020508516.2498.3500.45
10/01/2020505.1510.5501.3506.9
10/05/2020507525.1503.8523.1
10/06/2020526527.6519521.05
10/07/2020516.1522.9509.2511.75
10/08/2020514.6526511.75524.1
10/09/2020525529.3511.05512.9
10/12/2020514.9517.35509.3513.9
10/13/2020514519.95501.6503.15
10/14/2020503.15507.5493.3502.2
10/15/2020504.7504.7489490.3
10/16/2020491494.75485.25486.9
10/19/2020489.95490.9480.9483.65
10/20/2020484.95488.55480.4486.35
10/21/2020489492.2481.5490.2
10/22/2020491.2491.4481.7485.55
10/23/2020488494.5482.9484.5
10/26/2020487.4487.4471.1474.5
10/27/2020474.6476.75467.25470.45
10/28/2020473475.75461.4463.4
10/29/2020463464452.25456.35
10/30/2020458.65469455.85465.75
11/02/2020467.9471459.05469.4
11/03/2020472.05490.6465.75485.6
11/04/2020499.9518.25495.15504.65
11/05/2020508514502.5512.5
11/06/2020515515.75506.75509.15
11/09/2020512.5518504.45510.15
11/10/2020511514.25489490.9
11/11/2020495508.35492506.05
11/12/2020503.95517.7502.2509.25
11/13/2020511.95515.8504.55508.45
11/17/2020517523.4514.05518.4
11/18/2020514518.35509513
11/19/2020512516.15505507.35
11/20/2020510512.5496503.25
11/23/2020504516.4501512.85
11/24/2020513.5522.75508.2520.15
11/25/2020521.2526504.15506.2
11/26/2020506513502.3511.7
11/27/2020514520.8509.2511.65
12/01/2020518542.75512.65539.35
12/02/2020540.9547536544.65
12/03/2020550551.45541548.25
12/04/2020550572.9545.2569.05
12/07/2020570.35591.5567.05582.3
12/08/2020582582565.8568.7
12/09/2020571583.95566.7569.55
12/10/2020570574.75560.1565.2
12/11/2020567.9572.95562568.1
12/14/2020568.35578.65568.35576.25
12/15/2020575580569571.65
12/16/2020571578.5571576.6
12/17/2020579.5586.3569.7571.35
12/18/2020574576.9568575
12/21/2020573.8585.9539.7552.55
12/22/2020553571.1540.4568.3
12/23/2020570576.55566.1574.6
12/24/2020574.6595572.15590.45
12/28/2020599599.45584.55586.95
12/29/2020589.8596583.15590.6
12/30/2020595595581.5584
12/31/2020584.65594.9582.05592.35