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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,069.3191
CLOSE 1,069.6459
Low
LOW 922.45
High
HIGH 1,271.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 1,001.4 | 1,001.4 | 987.2 | 997 |
| 01/03/2023 | 993 | 1,012.8 | 988 | 1,009.1 |
| 01/04/2023 | 1,012 | 1,025.9 | 1,000.75 | 1,004.1 |
| 01/05/2023 | 1,009.1 | 1,021.9 | 1,008.25 | 1,016.2 |
| 01/06/2023 | 1,015 | 1,021.8 | 1,004.1 | 1,008.7 |
| 01/09/2023 | 1,015 | 1,023.35 | 1,010.5 | 1,016.85 |
| 01/10/2023 | 1,016 | 1,024 | 1,010.05 | 1,011.85 |
| 01/11/2023 | 1,012 | 1,033.05 | 1,008.35 | 1,028 |
| 01/12/2023 | 1,031.95 | 1,035.45 | 1,021.15 | 1,032.85 |
| 01/13/2023 | 1,031.15 | 1,035 | 1,020.15 | 1,031.6 |
| 01/16/2023 | 1,031.6 | 1,039.5 | 1,026.1 | 1,035.45 |
| 01/17/2023 | 1,035.45 | 1,036 | 1,026.8 | 1,032.7 |
| 01/18/2023 | 1,032.7 | 1,041.5 | 1,030.15 | 1,040.1 |
| 01/19/2023 | 1,038.1 | 1,044 | 1,036 | 1,040.55 |
| 01/20/2023 | 1,044.05 | 1,047.5 | 1,016.85 | 1,030.35 |
| 01/23/2023 | 1,035 | 1,054.9 | 1,022.5 | 1,049.3 |
| 01/24/2023 | 1,050 | 1,050.95 | 1,034.55 | 1,040.7 |
| 01/25/2023 | 1,030.3 | 1,045.65 | 1,030.3 | 1,040.05 |
| 01/27/2023 | 1,044.95 | 1,051 | 1,034 | 1,043.4 |
| 01/30/2023 | 1,041.95 | 1,072.15 | 1,040.2 | 1,051.7 |
| 01/31/2023 | 1,055 | 1,060.3 | 1,026.05 | 1,034.5 |
| 02/01/2023 | 1,036.45 | 1,043.95 | 1,005.1 | 1,014.9 |
| 02/02/2023 | 1,009.95 | 1,015.7 | 993 | 1,007.6 |
| 02/03/2023 | 1,007 | 1,032.45 | 1,001.65 | 1,028.15 |
| 02/06/2023 | 1,020 | 1,025.95 | 1,012.75 | 1,023.35 |
| 02/07/2023 | 1,026.25 | 1,028.5 | 1,002 | 1,006.4 |
| 02/08/2023 | 1,004.8 | 1,016.9 | 997.4 | 1,013 |
| 02/09/2023 | 1,003 | 1,021.2 | 1,001.4 | 1,006.8 |
| 02/10/2023 | 1,006.8 | 1,014.35 | 996.7 | 1,006.6 |
| 02/13/2023 | 1,008.25 | 1,017.35 | 1,002 | 1,015.25 |
| 02/14/2023 | 1,018 | 1,018.05 | 1,003.25 | 1,006.75 |
| 02/15/2023 | 1,002 | 1,006.4 | 990.55 | 995.4 |
| 02/16/2023 | 998.9 | 1,010 | 991.2 | 995.15 |
| 02/17/2023 | 992.2 | 996.5 | 982 | 984.5 |
| 02/20/2023 | 990.15 | 991.65 | 974.95 | 984.4 |
| 02/21/2023 | 990 | 990.8 | 969.15 | 971.6 |
| 02/22/2023 | 971.55 | 978 | 966 | 968.55 |
| 02/23/2023 | 973 | 977.25 | 964.05 | 972.5 |
| 02/24/2023 | 970.6 | 983.35 | 963.7 | 970.5 |
| 02/27/2023 | 970.5 | 972.55 | 960.05 | 965.05 |
| 02/28/2023 | 969 | 976 | 954 | 956.6 |
| 03/01/2023 | 951 | 966.05 | 951 | 959.3 |
| 03/02/2023 | 960 | 967 | 951.1 | 965.3 |
| 03/03/2023 | 967.05 | 969.75 | 958.15 | 966.9 |
| 03/06/2023 | 970 | 979.5 | 963.8 | 965.25 |
| 03/08/2023 | 960 | 965 | 947 | 957.5 |
| 03/09/2023 | 957.5 | 959.4 | 947.15 | 952.7 |
| 03/10/2023 | 946.5 | 957.5 | 946.1 | 955.55 |
| 03/13/2023 | 955.1 | 959.9 | 947.55 | 954.1 |
| 03/14/2023 | 953.5 | 963.75 | 950.3 | 957.2 |
| 03/15/2023 | 952 | 964.9 | 949.35 | 951.4 |
| 03/16/2023 | 955.25 | 970 | 951.7 | 967.4 |
| 03/17/2023 | 968.55 | 968.7 | 952.75 | 957.7 |
| 03/20/2023 | 950 | 962.65 | 947.35 | 961.2 |
| 03/21/2023 | 965 | 965 | 953.25 | 956.2 |
| 03/22/2023 | 957 | 974.4 | 956.6 | 972.05 |
| 03/23/2023 | 975 | 982.95 | 972 | 977.65 |
| 03/24/2023 | 977.6 | 979 | 968 | 972.85 |
| 03/27/2023 | 980 | 990.95 | 963 | 983.45 |
| 03/28/2023 | 987 | 987.8 | 976.3 | 984.2 |
| 03/29/2023 | 985.65 | 996.5 | 979 | 991.9 |
| 03/31/2023 | 995.2 | 995.2 | 981.4 | 983.1 |
| 04/03/2023 | 981 | 988 | 976.2 | 979.05 |
| 04/05/2023 | 985 | 999 | 975.3 | 997.15 |
| 04/06/2023 | 997.15 | 1,014 | 993.4 | 1,012.1 |
| 04/10/2023 | 1,015 | 1,016.95 | 1,006.65 | 1,008.6 |
| 04/11/2023 | 1,008.6 | 1,022.25 | 1,007.55 | 1,009.25 |
| 04/12/2023 | 1,015.5 | 1,020.2 | 1,005.25 | 1,016.7 |
| 04/13/2023 | 1,022.3 | 1,023.85 | 1,002 | 1,003.5 |
| 04/17/2023 | 999.45 | 1,009.9 | 995.05 | 998.7 |
| 04/18/2023 | 999 | 1,006.25 | 988.3 | 1,004.8 |
| 04/19/2023 | 1,003.5 | 1,009.4 | 993 | 995.5 |
| 04/20/2023 | 999.1 | 1,002.1 | 983.75 | 987.75 |
| 04/21/2023 | 994.3 | 994.3 | 984.95 | 989.45 |
| 04/24/2023 | 975 | 982.5 | 959.25 | 979.15 |
| 04/25/2023 | 980 | 982.9 | 967 | 972.5 |
| 04/26/2023 | 975.8 | 976.8 | 963.2 | 971.25 |
| 04/27/2023 | 968 | 981.6 | 963.55 | 978.7 |
| 04/28/2023 | 984.95 | 992.5 | 979.15 | 987.65 |
| 05/02/2023 | 987.65 | 988.9 | 970.3 | 973.05 |
| 05/03/2023 | 970.5 | 972.4 | 959.5 | 963.6 |
| 05/04/2023 | 967.65 | 975.9 | 965.15 | 974 |
| 05/05/2023 | 974 | 977.25 | 967.85 | 970.45 |
| 05/08/2023 | 962 | 969 | 961 | 961.85 |
| 05/09/2023 | 961.9 | 966.85 | 949.5 | 957.45 |
| 05/10/2023 | 957 | 959.95 | 951.6 | 953.8 |
| 05/11/2023 | 953.8 | 963.9 | 952 | 961.05 |
| 05/12/2023 | 961 | 963.1 | 952 | 956 |
| 05/15/2023 | 953 | 955.75 | 948.05 | 953 |
| 05/16/2023 | 953 | 962.55 | 938 | 940.95 |
| 05/17/2023 | 941.25 | 945.3 | 928.85 | 935.95 |
| 05/18/2023 | 943 | 943 | 922.45 | 929.65 |
| 05/19/2023 | 932 | 934.4 | 924.3 | 925.85 |
| 05/22/2023 | 925.85 | 942.75 | 922.85 | 937.45 |
| 05/23/2023 | 937.5 | 956.2 | 929.1 | 931.6 |
| 05/24/2023 | 935.5 | 954.8 | 932.6 | 952.15 |
| 05/25/2023 | 949.7 | 951.7 | 942.7 | 945 |
| 05/26/2023 | 943.95 | 976.7 | 937 | 969.9 |
| 05/29/2023 | 969.95 | 973.25 | 946.4 | 968.45 |
| 05/30/2023 | 965 | 967.45 | 956.3 | 959.6 |
| 05/31/2023 | 965 | 979.3 | 960.75 | 975.35 |
| 06/01/2023 | 979.8 | 990.45 | 975 | 987.7 |
| 06/02/2023 | 986.55 | 1,003.7 | 981 | 999.6 |
| 06/05/2023 | 1,005.35 | 1,017.7 | 998.5 | 1,008.75 |
| 06/06/2023 | 1,008.9 | 1,015.95 | 1,004 | 1,013.8 |
| 06/07/2023 | 1,015 | 1,017.5 | 1,010 | 1,014.6 |
| 06/08/2023 | 1,015 | 1,016 | 983.25 | 987 |
| 06/09/2023 | 984 | 990.7 | 981 | 983.95 |
| 06/12/2023 | 987.9 | 989.9 | 981.05 | 985.45 |
| 06/13/2023 | 990 | 996 | 985.55 | 988.1 |
| 06/14/2023 | 991.6 | 995 | 984.25 | 986.7 |
| 06/15/2023 | 988.5 | 994.8 | 985.7 | 988.4 |
| 06/16/2023 | 990 | 994.65 | 987.2 | 992 |
| 06/19/2023 | 995.15 | 1,006.7 | 993.75 | 1,001.8 |
| 06/20/2023 | 1,007.65 | 1,007.75 | 989.6 | 991.95 |
| 06/21/2023 | 991.95 | 993.85 | 983.6 | 991.9 |
| 06/22/2023 | 987.1 | 996.2 | 987.1 | 990.3 |
| 06/23/2023 | 994 | 995.95 | 977.3 | 991.45 |
| 06/26/2023 | 994 | 1,003.8 | 991.45 | 994.95 |
| 06/27/2023 | 999.95 | 1,003.35 | 986 | 1,001.8 |
| 06/28/2023 | 995 | 1,025.55 | 995 | 1,021.8 |
| 06/30/2023 | 1,021.75 | 1,055 | 1,020.05 | 1,051.6 |
| 07/03/2023 | 1,053 | 1,053.65 | 1,030 | 1,032.7 |
| 07/04/2023 | 1,040 | 1,053.9 | 1,029.9 | 1,048.8 |
| 07/05/2023 | 1,055 | 1,057.7 | 1,042.65 | 1,044.7 |
| 07/06/2023 | 1,040 | 1,056.6 | 1,040 | 1,042.5 |
| 07/07/2023 | 1,033.5 | 1,051.2 | 1,028.75 | 1,035.7 |
| 07/10/2023 | 1,036 | 1,051 | 1,031.1 | 1,045 |
| 07/11/2023 | 1,052 | 1,074.75 | 1,049.05 | 1,072.25 |
| 07/12/2023 | 1,075 | 1,083.75 | 1,070 | 1,078.75 |
| 07/13/2023 | 1,081.9 | 1,081.9 | 1,071.7 | 1,075.65 |
| 07/14/2023 | 1,079.95 | 1,080 | 1,065 | 1,072.95 |
| 07/17/2023 | 1,073.7 | 1,081.05 | 1,070.5 | 1,077.6 |
| 07/18/2023 | 1,078.45 | 1,078.9 | 1,064.35 | 1,067.15 |
| 07/19/2023 | 1,067.15 | 1,086 | 1,063.85 | 1,081.85 |
| 07/20/2023 | 1,086.05 | 1,104.5 | 1,082.3 | 1,097.65 |
| 07/21/2023 | 1,103.4 | 1,104.2 | 1,090.35 | 1,097.15 |
| 07/24/2023 | 1,094 | 1,107.35 | 1,092.5 | 1,100.4 |
| 07/25/2023 | 1,110 | 1,110 | 1,090.8 | 1,095.05 |
| 07/26/2023 | 1,097.05 | 1,114.4 | 1,094.1 | 1,112 |
| 07/27/2023 | 1,128 | 1,155.35 | 1,116.3 | 1,134.95 |
| 07/28/2023 | 1,129.95 | 1,143.9 | 1,121.65 | 1,138.55 |
| 07/31/2023 | 1,140 | 1,145 | 1,127 | 1,143.4 |
| 08/01/2023 | 1,143.4 | 1,152.65 | 1,136 | 1,143.45 |
| 08/02/2023 | 1,143.95 | 1,144.3 | 1,126.45 | 1,135.25 |
| 08/03/2023 | 1,130.25 | 1,169.7 | 1,122.35 | 1,141 |
| 08/04/2023 | 1,129 | 1,145 | 1,121.05 | 1,138.95 |
| 08/07/2023 | 1,138.95 | 1,166.75 | 1,133.5 | 1,160.8 |
| 08/08/2023 | 1,162.2 | 1,164.6 | 1,139.95 | 1,148.65 |
| 08/09/2023 | 1,151.15 | 1,159.3 | 1,140.3 | 1,152.8 |
| 08/10/2023 | 1,150.6 | 1,157.9 | 1,143.6 | 1,150.3 |
| 08/11/2023 | 1,150.05 | 1,151 | 1,130.5 | 1,132.35 |
| 08/14/2023 | 1,131 | 1,142 | 1,120.5 | 1,134.25 |
| 08/16/2023 | 1,134.95 | 1,145.5 | 1,121.85 | 1,143.65 |
| 08/17/2023 | 1,143.65 | 1,148.95 | 1,137.5 | 1,144.8 |
| 08/18/2023 | 1,141 | 1,149.3 | 1,129 | 1,134.9 |
| 08/21/2023 | 1,129.95 | 1,143.9 | 1,127.15 | 1,137.4 |
| 08/22/2023 | 1,135 | 1,147 | 1,130 | 1,137.55 |
| 08/23/2023 | 1,128 | 1,130.45 | 1,110.6 | 1,123.7 |
| 08/24/2023 | 1,123.6 | 1,133.1 | 1,113.2 | 1,118.3 |
| 08/25/2023 | 1,118 | 1,123.3 | 1,100.25 | 1,106.3 |
| 08/28/2023 | 1,110.05 | 1,124.15 | 1,105.15 | 1,117 |
| 08/29/2023 | 1,125.05 | 1,125.05 | 1,106.45 | 1,111.6 |
| 08/30/2023 | 1,117.5 | 1,119.15 | 1,110.5 | 1,114.9 |
| 08/31/2023 | 1,118.85 | 1,118.85 | 1,101.7 | 1,111.6 |
| 09/01/2023 | 1,112 | 1,117.5 | 1,105.75 | 1,109 |
| 09/04/2023 | 1,114 | 1,114 | 1,102 | 1,108.9 |
| 09/05/2023 | 1,110 | 1,136 | 1,107.2 | 1,131.9 |
| 09/06/2023 | 1,137 | 1,149 | 1,129.05 | 1,142.35 |
| 09/07/2023 | 1,140 | 1,141.45 | 1,128.6 | 1,133.05 |
| 09/08/2023 | 1,133 | 1,138.05 | 1,128.5 | 1,130.45 |
| 09/11/2023 | 1,130.45 | 1,140 | 1,125.7 | 1,136.9 |
| 09/12/2023 | 1,142.05 | 1,153.8 | 1,137.1 | 1,145.25 |
| 09/13/2023 | 1,149 | 1,156.7 | 1,142.3 | 1,148.75 |
| 09/14/2023 | 1,148.75 | 1,150.9 | 1,138.75 | 1,143.8 |
| 09/15/2023 | 1,144 | 1,153.8 | 1,144 | 1,149.8 |
| 09/18/2023 | 1,149 | 1,157 | 1,142.55 | 1,147.65 |
| 09/20/2023 | 1,148 | 1,156 | 1,139 | 1,153.15 |
| 09/21/2023 | 1,149 | 1,156.95 | 1,141.15 | 1,146.15 |
| 09/22/2023 | 1,142.5 | 1,148 | 1,128.3 | 1,132.35 |
| 09/25/2023 | 1,126.2 | 1,136.8 | 1,121.65 | 1,124.05 |
| 09/26/2023 | 1,125 | 1,130 | 1,118.5 | 1,125.85 |
| 09/27/2023 | 1,126.15 | 1,145.9 | 1,123.2 | 1,139.95 |
| 09/28/2023 | 1,142.95 | 1,152 | 1,128.85 | 1,132.3 |
| 09/29/2023 | 1,134.3 | 1,167.4 | 1,134.3 | 1,158.65 |
| 10/03/2023 | 1,159.55 | 1,161.95 | 1,139.25 | 1,141.45 |
| 10/04/2023 | 1,138.1 | 1,139 | 1,113 | 1,123.8 |
| 10/05/2023 | 1,124.65 | 1,128.65 | 1,111.8 | 1,119.1 |
| 10/06/2023 | 1,128 | 1,132.15 | 1,123.1 | 1,127.3 |
| 10/09/2023 | 1,111 | 1,133.8 | 1,109 | 1,123.05 |
| 10/10/2023 | 1,122 | 1,130.4 | 1,119.8 | 1,126.5 |
| 10/11/2023 | 1,128 | 1,134.45 | 1,122.35 | 1,128.75 |
| 10/12/2023 | 1,129 | 1,132.55 | 1,121.2 | 1,130.4 |
| 10/13/2023 | 1,126.1 | 1,147.2 | 1,122 | 1,145.3 |
| 10/16/2023 | 1,141.5 | 1,147.25 | 1,133.05 | 1,135.3 |
| 10/17/2023 | 1,138.65 | 1,144 | 1,134 | 1,136.8 |
| 10/18/2023 | 1,137 | 1,161.8 | 1,134.05 | 1,153.4 |
| 10/19/2023 | 1,147.4 | 1,150 | 1,135 | 1,141.5 |
| 10/20/2023 | 1,138 | 1,145 | 1,133.1 | 1,142.2 |
| 10/23/2023 | 1,135 | 1,149.2 | 1,118 | 1,122.45 |
| 10/25/2023 | 1,125 | 1,129.7 | 1,112.8 | 1,120.3 |
| 10/26/2023 | 1,115.95 | 1,117.95 | 1,097.5 | 1,103.7 |
| 10/27/2023 | 1,112 | 1,119.8 | 1,107.65 | 1,111.3 |
| 10/30/2023 | 1,115.7 | 1,119.95 | 1,103.85 | 1,115.2 |
| 10/31/2023 | 1,119.45 | 1,119.6 | 1,068.35 | 1,088.6 |
| 11/01/2023 | 1,092 | 1,132.55 | 1,082.6 | 1,116.2 |
| 11/02/2023 | 1,127.85 | 1,137.55 | 1,110.6 | 1,132.85 |
| 11/03/2023 | 1,138.5 | 1,145.7 | 1,131.5 | 1,141.1 |
| 11/06/2023 | 1,140.1 | 1,151 | 1,140 | 1,150 |
| 11/07/2023 | 1,149 | 1,173.55 | 1,146.55 | 1,170.95 |
| 11/08/2023 | 1,175 | 1,182.9 | 1,171 | 1,176.7 |
| 11/09/2023 | 1,181 | 1,183.25 | 1,166.85 | 1,176.2 |
| 11/10/2023 | 1,174.05 | 1,181.5 | 1,170.1 | 1,179.35 |
| 11/12/2023 | 1,181.5 | 1,187 | 1,177.3 | 1,180.6 |
| 11/13/2023 | 1,180.1 | 1,187.55 | 1,173.75 | 1,177.8 |
| 11/15/2023 | 1,179.5 | 1,184.4 | 1,171 | 1,180.9 |
| 11/16/2023 | 1,182 | 1,194.9 | 1,179.6 | 1,189.55 |
| 11/17/2023 | 1,189.8 | 1,198.4 | 1,187.95 | 1,194.6 |
| 11/20/2023 | 1,196 | 1,198.25 | 1,185.25 | 1,188 |
| 11/21/2023 | 1,189 | 1,205 | 1,186.25 | 1,201.4 |
| 11/22/2023 | 1,205 | 1,214.8 | 1,199 | 1,204.1 |
| 11/23/2023 | 1,203.55 | 1,209.9 | 1,194.75 | 1,198.8 |
| 11/24/2023 | 1,200 | 1,209.6 | 1,192.8 | 1,195.45 |
| 11/28/2023 | 1,197.15 | 1,200.35 | 1,189.75 | 1,191.35 |
| 11/29/2023 | 1,191.95 | 1,209.5 | 1,184.5 | 1,202.2 |
| 11/30/2023 | 1,192.35 | 1,231.15 | 1,192.35 | 1,225.85 |
| 12/01/2023 | 1,233.05 | 1,241.85 | 1,225 | 1,231.25 |
| 12/04/2023 | 1,237.25 | 1,240 | 1,220.5 | 1,231.15 |
| 12/05/2023 | 1,225.9 | 1,243.6 | 1,220.55 | 1,239.55 |
| 12/06/2023 | 1,248.55 | 1,258 | 1,233.3 | 1,240.35 |
| 12/07/2023 | 1,231 | 1,241.9 | 1,228.9 | 1,239.3 |
| 12/08/2023 | 1,236.05 | 1,247.6 | 1,230.65 | 1,235.8 |
| 12/11/2023 | 1,236 | 1,246.35 | 1,215.1 | 1,241.4 |
| 12/12/2023 | 1,249 | 1,250 | 1,212.65 | 1,218 |
| 12/13/2023 | 1,218.3 | 1,239.6 | 1,212.65 | 1,233.1 |
| 12/14/2023 | 1,239 | 1,239.9 | 1,224.25 | 1,231.3 |
| 12/15/2023 | 1,241 | 1,246.5 | 1,233 | 1,235.75 |
| 12/18/2023 | 1,235.75 | 1,267.9 | 1,234 | 1,252.75 |
| 12/19/2023 | 1,264.8 | 1,267.95 | 1,236.5 | 1,244.95 |
| 12/20/2023 | 1,255 | 1,255 | 1,228.45 | 1,232.15 |
| 12/21/2023 | 1,224.1 | 1,237.95 | 1,208.55 | 1,233.5 |
| 12/22/2023 | 1,240 | 1,251 | 1,236.05 | 1,243.65 |
| 12/26/2023 | 1,243.65 | 1,250 | 1,239.3 | 1,247.5 |
| 12/27/2023 | 1,250 | 1,255.4 | 1,241.25 | 1,252.45 |
| 12/28/2023 | 1,254.95 | 1,264.65 | 1,249.55 | 1,262.15 |
| 12/29/2023 | 1,262.1 | 1,271.95 | 1,252.55 | 1,259.45 |