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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,641.2825
CLOSE 1,640.9526

Low

LOW 1,252.5

High

HIGH 1,960.35
DATEOPENHIGHLOWCLOSE
01/01/20241,2611,263.951,252.51,260.25
01/02/20241,2611,2991,257.151,296.2
01/03/20241,296.21,304.651,291.151,298.6
01/04/20241,3041,328.51,297.051,312.95
01/05/20241,3181,3181,2871,300.2
01/08/20241,305.41,309.951,299.31,305.3
01/09/20241,314.951,333.451,306.851,324
01/10/20241,330.051,333.51,313.151,324.85
01/11/20241,3281,331.91,310.21,316.25
01/12/20241,3191,3301,305.551,325.95
01/15/20241,329.21,3401,321.61,329.35
01/16/20241,330.051,331.551,307.551,313.45
01/17/20241,3121,320.451,294.351,299
01/18/20241,298.951,343.41,2901,335.75
01/19/20241,3401,344.41,329.151,335.6
01/20/20241,3391,346.351,324.251,326.15
01/23/20241,3161,394.61,3161,378.3
01/24/20241,3801,3901,360.351,382.1
01/25/20241,383.551,390.11,348.51,368.3
01/29/20241,3651,420.851,355.21,400.85
01/30/20241,401.91,409.21,369.151,371.75
01/31/20241,371.71,438.91,366.91,418.45
02/01/20241,4271,430.451,398.91,407.95
02/02/20241,4091,433.851,405.151,416.65
02/05/20241,426.81,4661,423.61,463.8
02/06/20241,4501,4781,446.551,475.1
02/07/20241,4831,500.451,480.41,496.2
02/08/20241,501.051,507.51,485.351,499.6
02/09/20241,500.91,5391,492.251,534.8
02/12/20241,539.851,555.11,521.11,534.45
02/13/20241,537.51,5511,525.451,542.2
02/14/20241,545.81,545.81,508.051,520.4
02/15/20241,529.051,529.051,505.551,509.9
02/16/20241,5151,5221,504.851,509.95
02/19/20241,514.851,532.751,507.41,530.1
02/20/20241,5321,5421,512.251,538.7
02/21/20241,540.051,549.51,5331,543.4
02/22/20241,549.61,5611,5351,558.05
02/23/20241,5581,568.451,550.41,561.25
02/26/20241,5621,566.91,548.71,556.95
02/27/20241,556.751,585.451,549.051,582.75
02/28/20241,586.51,587.451,562.651,573.85
02/29/20241,5751,587.81,556.51,577.95
03/01/20241,5801,581.91,548.051,559.25
03/02/20241,5701,5701,5241,550.55
03/04/20241,550.551,569.11,548.91,552.1
03/05/20241,553.81,576.41,535.41,574.2
03/06/20241,5751,606.751,566.41,604
03/07/20241,610.751,619.951,600.41,605.7
03/11/20241,615.151,6271,586.41,593.6
03/12/20241,592.21,603.81,580.151,584.3
03/13/20241,581.21,592.21,5441,558.6
03/14/20241,567.251,574.31,546.251,570.2
03/15/20241,568.751,573.51,541.21,548.2
03/18/20241,548.251,576.251,543.451,571.25
03/19/20241,5741,579.751,540.41,548.45
03/20/20241,559.951,559.951,520.51,549.35
03/21/20241,564.81,570.851,542.551,565.2
03/22/20241,568.91,6211,566.11,608.9
03/26/20241,595.051,614.71,593.11,598.1
03/27/20241,6021,626.151,592.11,604.15
03/28/20241,609.951,6341,607.951,620.55
04/01/20241,631.61,633.751,618.51,629.25
04/02/20241,629.251,6331,609.91,622.25
04/03/20241,6091,628.951,594.21,619.85
04/04/20241,620.91,6281,587.151,619.35
04/05/20241,6111,638.851,606.11,609
04/08/20241,6111,618.91,5971,599.7
04/09/20241,6011,608.851,591.951,602.55
04/10/20241,603.051,608.51,583.751,604.05
04/12/20241,5951,5951,5341,540
04/15/20241,517.61,544.11,503.81,540.05
04/16/20241,5351,543.31,525.151,537.55
04/18/20241,545.551,545.551,506.451,516.4
04/19/20241,5051,528.31,503.71,522.8
04/22/20241,528.451,5481,521.951,540.1
04/23/20241,5621,562.451,477.71,484.65
04/24/20241,484.651,5031,479.351,485.75
04/25/20241,4901,527.31,488.651,520.15
04/26/20241,5311,5321,500.051,506.55
04/29/20241,5161,527.81,510.051,521.6
04/30/20241,5271,529.151,4971,502.1
05/02/20241,5031,5301,5021,519
05/03/20241,5271,5371,501.51,511.15
05/06/20241,5181,5341,508.751,529.15
05/07/20241,535.951,543.151,510.11,515.35
05/08/20241,5101,525.81,502.251,521.75
05/09/20241,521.21,529.951,489.81,494.65
05/10/20241,494.651,526.451,4911,506.55
05/13/20241,5131,5301,5021,525.05
05/14/20241,5251,547.951,516.051,545.25
05/15/20241,545.251,550.251,520.351,527.4
05/16/20241,5291,541.151,508.31,536.3
05/17/20241,5361,537.31,520.151,531.4
05/18/20241,531.41,538.71,523.351,531.9
05/21/20241,5301,558.31,5241,540.95
05/22/20241,5471,5641,505.41,539.3
05/23/20241,5101,5101,4671,495.1
05/24/20241,5041,505.71,477.11,486.7
05/27/20241,486.71,5011,460.551,466.05
05/28/20241,468.951,479.11,455.951,464.9
05/29/20241,468.11,4951,465.651,478.95
05/30/20241,4761,477.41,449.51,459.1
05/31/20241,4651,479.41,4401,459.8
06/03/20241,496.51,4981,4511,453.05
06/04/20241,461.61,476.31,377.21,429.85
06/05/20241,449.71,4901,4321,487.3
06/06/20241,4941,4941,455.051,472.7
06/07/20241,479.91,510.11,472.151,506.85
06/10/20241,5191,521.71,505.11,513.1
06/11/20241,5241,5251,497.351,499.75
06/12/20241,5001,514.551,495.851,506.85
06/13/20241,514.61,514.61,4981,510.8
06/14/20241,513.851,5181,505.551,516
06/18/20241,522.61,522.851,510.21,520.95
06/19/20241,524.951,529.851,5001,504
06/20/20241,487.951,487.951,4671,471
06/21/20241,480.11,4881,460.91,467.25
06/24/20241,475.051,502.91,475.051,494.5
06/25/20241,498.051,5081,492.31,505.2
06/26/20241,5021,528.91,495.251,521.15
06/27/20241,5251,528.051,5051,516.25
06/28/20241,5201,538.951,515.61,520.85
07/01/20241,520.851,5301,503.851,520.1
07/02/20241,5141,534.91,508.251,524.05
07/03/20241,519.351,536.251,498.31,533.95
07/04/20241,5351,5711,5261,557.9
07/05/20241,5621,574.751,5571,568.4
07/08/20241,570.61,574.81,550.951,556.4
07/09/20241,564.81,589.91,549.81,585.4
07/10/20241,592.81,601.151,567.61,598.55
07/11/20241,6011,602.51,572.31,581.75
07/12/20241,5821,587.351,5501,577.3
07/15/20241,579.951,594.71,577.31,581
07/16/20241,5891,5951,574.951,576
07/18/20241,5751,596.61,570.251,594.25
07/19/20241,584.71,589.751,565.151,568.65
07/22/20241,555.051,589.51,555.051,587.35
07/23/20241,5871,605.651,574.31,601.6
07/24/20241,6021,624.951,5921,619.45
07/25/20241,614.851,681.31,602.21,665.8
07/26/20241,670.451,723.81,6651,714.25
07/29/20241,715.251,728.751,692.751,723.25
07/30/20241,716.11,725.451,6971,701.6
07/31/20241,702.11,730.951,695.21,719.35
08/01/20241,725.51,746.451,681.31,715.2
08/02/20241,7001,741.81,683.851,731.65
08/05/20241,7251,7581,7151,720.35
08/06/20241,7251,7341,703.951,707.55
08/07/20241,7201,736.851,709.41,734.45
08/08/20241,7351,748.651,728.351,737.05
08/09/20241,749.81,749.81,730.051,735.3
08/12/20241,7351,748.51,730.051,733.85
08/13/20241,7401,751.851,725.61,740.1
08/14/20241,747.51,7531,732.61,741.65
08/16/20241,749.61,751.151,728.651,742.75
08/19/20241,752.851,752.851,740.651,747.8
08/20/20241,751.81,770.81,745.151,766.35
08/21/20241,7701,771.951,757.31,764.65
08/22/20241,769.51,769.51,748.41,750.65
08/23/20241,753.751,781.451,751.91,775.75
08/26/20241,7801,7801,764.51,772.45
08/27/20241,7781,792.61,767.151,789.4
08/28/20241,796.91,8231,786.351,811.85
08/29/20241,809.91,826.851,790.251,799.2
08/30/20241,798.151,828.151,791.31,821.65
09/02/20241,829.951,8371,805.21,815.95
09/03/20241,8201,839.551,805.11,811.5
09/04/20241,811.51,8351,801.31,832.85
09/05/20241,833.21,843.91,8201,826.5
09/06/20241,819.551,8501,8051,824.55
09/09/20241,824.551,835.41,812.851,821.85
09/10/20241,8301,842.251,825.71,836.35
09/11/20241,836.41,857.51,831.11,845.7
09/12/20241,855.151,871.51,840.41,865.4
09/13/20241,8651,8651,851.41,853.75
09/16/20241,8621,873.351,850.91,862.95
09/17/20241,8631,869.651,859.251,866.1
09/18/20241,8681,8681,829.61,836
09/19/20241,845.21,8561,8351,846.05
09/20/20241,851.11,8711,841.91,865.75
09/23/20241,8671,8751,857.51,862.7
09/24/20241,8561,880.651,8561,868.1
09/25/20241,8741,8761,858.551,870.55
09/26/20241,870.551,9051,867.051,898.4
09/27/20241,917.951,959.31,915.251,948.7
09/30/20241,9491,960.351,921.051,926.7
10/01/20241,924.851,934.751,902.351,919.95
10/03/20241,900.81,936.31,896.051,910.85
10/04/20241,910.851,952.251,903.651,910.05
10/07/20241,910.051,917.951,888.051,905.25
10/08/20241,9041,921.451,901.551,917.15
10/09/20241,894.551,9471,894.51,930.85
10/10/20241,929.61,937.951,883.91,887.75
10/11/20241,8991,909.351,890.51,901.95
10/14/20241,9031,915.751,895.11,909.75
10/15/20241,9181,920.41,894.651,898.45
10/16/20241,908.951,914.71,8871,898.5
10/17/20241,923.551,923.651,879.651,889.55
10/18/20241,9001,917.91,872.71,910.35
10/21/20241,918.81,920.551,890.551,897
10/22/20241,8921,9061,8811,887.55
10/23/20241,880.051,889.551,8321,839.35
10/24/20241,8301,859.551,829.451,848.9
10/25/20241,856.81,875.61,850.11,860.4
10/28/20241,863.21,9161,8351,902.9
10/29/20241,9221,922.71,8621,871.6
10/30/20241,868.51,880.91,8201,852.1
10/31/20241,8601,872.51,842.11,848.9
11/04/20241,8451,8451,760.11,808.9
11/05/20241,8051,8331,799.451,803.6
11/06/20241,815.551,8401,802.21,827.45
11/07/20241,8451,8451,778.81,790.95
11/08/20241,799.81,815.051,790.951,809.6
11/11/20241,817.41,817.651,791.951,794.6
11/12/20241,801.91,8251,795.11,800.85
11/13/20241,7911,797.31,770.451,779
11/14/20241,779.71,7961,763.151,768.2
11/18/20241,7991,7991,743.21,747.75
11/19/20241,730.051,806.751,7301,777.25
11/21/20241,7721,791.451,758.051,780
11/22/20241,7851,814.951,768.051,795.3
11/25/20241,8061,8301,784.151,798.9
11/26/20241,806.751,806.751,753.21,761.6
11/27/20241,760.11,778.61,740.251,749.45
11/28/20241,749.451,760.71,723.41,734.25
11/29/20241,742.91,795.81,739.21,780.9
12/02/20241,8001,8141,792.151,808.55
12/03/20241,831.251,8321,788.351,800.05
12/04/20241,810.51,814.851,7851,800.2
12/05/20241,808.71,825.951,775.41,813.45
12/06/20241,815.851,823.951,8011,804.85
12/09/20241,814.81,819.951,796.71,806.65
12/10/20241,8211,8231,7961,809.95
12/11/20241,824.31,826.351,805.051,814
12/12/20241,8191,8201,798.051,805.45
12/13/20241,804.751,816.81,774.051,813.45
12/16/20241,818.71,822.51,792.351,809.8
12/17/20241,8101,815.751,783.11,789.05
12/18/20241,7981,822.451,792.81,801.05
12/19/20241,8011,829.41,790.81,823.3
12/20/20241,823.31,825.951,794.11,808.85
12/23/20241,8111,8281,796.651,814.6
12/24/20241,814.91,831.751,803.151,819
12/26/20241,8201,845.051,814.41,841.35
12/27/20241,845.51,8661,836.751,861.25
12/30/20241,862.051,895.751,8551,883.9
12/31/20241,876.81,9101,868.81,886.35