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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 907.8719
CLOSE 908.048

Low

LOW 784.8

High

HIGH 1,070.95
DATEOPENHIGHLOWCLOSE
01/03/2022845860.05840.9848.95
01/04/2022852.5854832.4837.7
01/05/2022840844.55830.65835.1
01/06/2022837.8844.9822829.6
01/07/2022829.6836825.2828.95
01/10/2022832.1835817.55826.7
01/11/2022830.9841.5828.3832.4
01/12/2022845845827.5836.2
01/13/2022836.2871834.25865.5
01/14/2022865.5868.9856.8859.75
01/17/2022859.75863.4850.5853.2
01/18/2022855867.2845846.7
01/19/2022848848834838.5
01/20/2022839.3842.75815.65820
01/21/2022816.5819.7801.1808.75
01/24/2022804825791.6800.85
01/25/2022791811.7784.8808.05
01/27/2022802817.4791.3812.1
01/28/2022816842.9812.1827.35
01/31/2022830.1849.75820.05834.5
02/01/2022847.4895839.85891.75
02/02/2022890898.45882890.65
02/03/2022889.35891.2880.45883.55
02/04/2022882.9902.85881.35893.95
02/07/2022901.45901.45879.7887.05
02/08/2022886895.95882894.1
02/09/2022893.9894.55885.35886.45
02/10/2022891.4896.25880894.3
02/11/2022894.6895.8874.65880.1
02/14/2022870886.65862.2864.85
02/15/2022862.5880859.05876.8
02/16/2022876881.15867.1868.85
02/17/2022872.35872.35861.3862.55
02/18/2022862.55867.9856.4862.9
02/21/2022855.5864839.5843.85
02/22/2022836849824.6845.8
02/23/2022849.85853838.05840.25
02/24/2022830.6836.95815818.25
02/25/2022820.5835817.05831.55
02/28/2022821847821843.9
03/02/2022844.35844.95815.7820.9
03/03/2022832.8832.8817820.9
03/04/2022816.3839.6809.35829.65
03/07/2022818829809.1822.65
03/08/2022826.2861.7826.2855
03/09/2022863.4885.8860868.25
03/10/2022869.9881.9866.6869.55
03/11/2022872907869.05902
03/14/2022901.95911.8889.95892.25
03/15/2022893.7908881.35891.65
03/16/2022900900880.45889.2
03/17/2022892.2915892.2911.6
03/21/2022912.5931911.3913.8
03/22/2022913.8922902.5914.1
03/23/2022918926895.8900.8
03/24/2022886914.7885.5908.85
03/25/2022911.85914.95896.3902.35
03/28/2022908.9910.9899.3905.9
03/29/2022908.05922901.1919.35
03/30/2022922922908.4920.6
03/31/2022920.6927910.8914.75
04/01/2022914919904.1908.7
04/04/2022908928.8902.6926.05
04/05/2022928940.7924.15929.1
04/06/2022927.8938.8925928.1
04/07/2022928.1948926.85930.95
04/08/2022937937.3919.3924.6
04/11/2022920933.55918.6925.4
04/12/2022920928.15911.4921.3
04/13/2022921.3943921.3936.75
04/18/2022927.6941.05919.25927.5
04/19/2022930.95937.75915.05922
04/20/2022918931916.05923.5
04/21/2022931946920.6944.1
04/22/2022941942.25918.35924.8
04/25/2022915.55922.35896.6900
04/26/2022905924.75904.05918.05
04/27/2022910.05921.7903.6906.1
04/28/2022920927.35909.3921
04/29/2022924967.05919.55928.65
05/02/2022922.45925902.55923.4
05/04/2022920.1920.9895900.9
05/05/2022905919.2872.6878.15
05/06/2022862885.7861.5883.3
05/09/2022868.05891.4868.05885.4
05/10/2022885890.85846.5861.85
05/11/2022853867851854.8
05/12/2022852.9855.85835.2850
05/13/2022862.95889860.15882.5
05/16/2022881.95894.75875.05885.6
05/17/2022880.15895.6878.7891.75
05/18/2022891909888899.15
05/19/2022885900878.35884.6
05/20/2022893917.7889.05915.65
05/23/2022920931.3916.6922.05
05/24/2022928930.85907909.9
05/25/2022915922.65907.25911.2
05/26/2022918.8922.45893.5899.95
05/27/2022901.95912.8896903.9
05/30/2022905915.5886.5888.3
05/31/2022867.25882.8851.2860.6
06/01/2022875875832.6839.25
06/02/2022836.75862.9832.8859.55
06/03/2022862.15875854.85865.1
06/06/2022865873.95858859.8
06/07/2022855857.4838.6848.25
06/08/2022845.1854837.6847.25
06/09/2022846862.1835.45858.85
06/10/2022850853.95842845.7
06/13/2022840851819.75829.5
06/14/2022826835.65821.85825.05
06/15/2022825.25830.05819.15822.3
06/16/2022822.6826806.55814.6
06/17/2022805.2810.3789.9793.4
06/20/2022801813.5794.5805.3
06/21/2022806.6820.3805.35817.45
06/22/2022814821803.25809.3
06/23/2022809.5826.5808.5824.9
06/24/2022827.9833.8821.5824.6
06/27/2022828848828835.65
06/28/2022837837.5825.05828.6
06/29/2022824843.7823.85838.7
06/30/2022836848.15823.65830.6
07/01/2022829.9836.95825829.25
07/04/2022825.3839.65821.9829.4
07/05/2022829.4846.8826.65835.8
07/06/2022840842.65831.25837.7
07/07/2022843.05852.9842.15849.45
07/08/2022853.5859.5849.75857.7
07/11/2022856.8863851.1857.25
07/12/2022853860849851.6
07/13/2022854.6863.25849.35860.15
07/14/2022867.4882.95864.2879.9
07/15/2022884.9884.95872.85878.4
07/18/2022888.6895.6878.55882.8
07/19/2022880891.3873.5875.3
07/20/2022884.7884.7862.05867.5
07/21/2022872877.9863.7869.65
07/22/2022871876.15866.5874.5
07/25/2022870878856.4868.35
07/26/2022869.2877.4862867.65
07/27/2022867.5897866.05894
07/28/2022896896.85878.75894.85
07/29/2022897951.95879943.2
08/01/2022939.95939.95910918.7
08/02/2022918.7926.6912.05917.25
08/03/2022915917.8893.55897
08/04/2022901920895.6918.5
08/05/2022919.5929911.9915.95
08/08/2022919.8919.8908.4910.4
08/10/2022913.2927913.2919.7
08/11/2022923926.9917.45921.05
08/12/2022921.05922.8907.15913.45
08/16/2022907919.45906.3914.6
08/17/2022919926915920.8
08/18/2022910919895.2916.75
08/19/2022916920.8898901.35
08/22/2022900.5903.45878.15880.55
08/23/2022874.15892872.6888.4
08/24/2022892899.95878.05881
08/25/2022888890.65875877.3
08/26/2022882.3890.5878.1880.15
08/29/2022872881865879.25
08/30/2022883895.5882893.05
09/01/2022893901.9870.4871.85
09/02/2022872.9878866869.55
09/05/2022869886.15864.45884.6
09/06/2022887890.7882.55887.75
09/07/2022879.5896.4879.5893.75
09/08/2022898.25900.75887894.3
09/09/2022894.5901.9886.7890
09/12/2022891.2895.15885.1887.7
09/13/2022889.85893.3883.5890.15
09/14/2022884.6897.7880.05883.75
09/15/2022883888.15871.1874.3
09/16/2022878.7890.5865.8868.05
09/19/2022872.4876.95856.8874.85
09/20/2022877.55914.75876.8911.95
09/21/2022918.55922.5902.65905.3
09/22/2022899.9911.25895.3908
09/23/2022902.6926.7902.6921.1
09/26/2022917.95926.35899.05900.7
09/27/2022905.25909.85894.4897.15
09/28/2022894926892.05917.85
09/29/2022925.1955.5925.1930.7
09/30/2022933.95950.95930948.65
10/03/2022952.95967.85942.75944.5
10/04/2022955.7956.3943.05944.55
10/06/2022954.7962947.55953.9
10/07/2022953961.55946.2955.15
10/10/2022945.95954.25935.25946.05
10/11/2022950.8951.9940944.75
10/12/2022946960941.05955.55
10/13/2022956.85973.75951.5968.4
10/14/2022976979.9964976.3
10/17/2022976.3985973.3980
10/18/2022983.75985972.75978.35
10/19/2022975.6980.7965.05976.9
10/20/2022970982.85966.55980.35
10/21/2022981991.9975.75977.7
10/25/2022991.95997.35985.5991.55
10/27/20229991,013.4992.51,011.65
10/28/20221,0021,003.5987.55990
10/31/2022994.951,027.3991.21,016.9
11/01/20221,021.951,0491,019.151,036.6
11/02/20221,038.81,070.951,032.651,051.95
11/03/20221,0451,055.61,039.551,044.2
11/04/20221,045.31,046.41,031.451,039.9
11/07/20221,0451,049.951,0211,028.35
11/09/20221,020.051,036.651,0101,013.55
11/10/20221,0101,022.31,006.751,010.65
11/11/20221,015.751,031.451,009.851,013.55
11/14/20221,018.651,021.41,0021,016.9
11/15/20221,0221,0221,004.451,016.05
11/16/20221,007.11,022.81,007.11,018.65
11/17/20221,023.31,030.51,010.451,013.35
11/18/20221,015.251,017.851,0061,009.6
11/21/20221,0031,012.8993.51,003.15
11/22/20221,006.151,012.4996.251,010.1
11/23/20221,015.21,019.11,009.451,017.65
11/24/20221,020.651,037.41,013.81,035.1
11/25/20221,037.951,037.951,026.951,033.85
11/28/20221,0331,041.51,027.951,034.75
11/29/20221,0351,051.21,0341,049.85
11/30/20221,0531,058.31,039.351,046.05
12/01/20221,0551,057.851,039.61,046.45
12/02/20221,048.31,049.851,034.81,040
12/05/20221,042.151,045.951,030.751,039.4
12/06/20221,039.41,0401,023.251,033.55
12/07/20221,036.551,037.151,015.351,017.75
12/08/20221,0151,018975980.8
12/09/2022980.8997980992.85
12/12/2022994.9995980.15987.4
12/13/2022980996.35979.8994.65
12/14/20229991,003994.551,000.25
12/15/20221,0011,007998.11,002.2
12/16/2022998.151,005.1987.6993.65
12/19/2022987.6993.15973.7987.95
12/20/2022987.95990.65979.4988.35
12/21/20229921,009.5988.41,005.6
12/22/20221,019.951,034.051,007.051,010.65
12/23/20221,0121,027.85998.451,001.55
12/26/20221,0101,011.8988.71,000.05
12/27/20221,000.251,015.759931,000.15
12/28/2022998.91,010.6993995
12/29/2022998.551,004.7989.11,000.55
12/30/20221,0041,006.8993.751,001.4