Sun Pharmaceutical Industries Limited (SUNPHARMA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:23PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1,504.85 | 1,525.00 | 1,495.05 | 1,524.90 | 1,524.90 | 30,223 |
| 25 Jun 2024 | 1,499.95 | 1,507.75 | 1,492.55 | 1,505.00 | 1,505.00 | 37,223 |
| 24 Jun 2024 | 1,471.05 | 1,502.25 | 1,471.05 | 1,494.75 | 1,494.75 | 50,754 |
| 21 Jun 2024 | 1,482.95 | 1,487.50 | 1,461.40 | 1,466.45 | 1,466.45 | 418,794 |
| 20 Jun 2024 | 1,489.95 | 1,489.95 | 1,467.15 | 1,470.45 | 1,470.45 | 168,755 |
| 19 Jun 2024 | 1,524.00 | 1,530.00 | 1,500.25 | 1,504.15 | 1,504.15 | 39,453 |
| 18 Jun 2024 | 1,515.85 | 1,523.65 | 1,510.50 | 1,520.65 | 1,520.65 | 20,102 |
| 14 Jun 2024 | 1,510.35 | 1,518.30 | 1,503.90 | 1,515.80 | 1,515.80 | 49,020 |
| 13 Jun 2024 | 1,514.90 | 1,514.90 | 1,498.20 | 1,509.90 | 1,509.90 | 12,478 |
| 12 Jun 2024 | 1,499.50 | 1,514.35 | 1,497.50 | 1,505.85 | 1,505.85 | 13,314 |
| 11 Jun 2024 | 1,521.15 | 1,525.00 | 1,497.55 | 1,499.50 | 1,499.50 | 20,747 |
| 10 Jun 2024 | 1,510.20 | 1,521.75 | 1,505.20 | 1,512.45 | 1,512.45 | 66,005 |
| 07 Jun 2024 | 1,482.55 | 1,511.00 | 1,471.85 | 1,507.00 | 1,507.00 | 396,869 |
| 06 Jun 2024 | 1,499.95 | 1,499.95 | 1,455.40 | 1,472.95 | 1,472.95 | 77,565 |
| 05 Jun 2024 | 1,440.20 | 1,489.70 | 1,434.00 | 1,487.45 | 1,487.45 | 85,101 |
| 04 Jun 2024 | 1,450.40 | 1,476.05 | 1,376.75 | 1,433.70 | 1,433.70 | 138,338 |
| 03 Jun 2024 | 1,490.05 | 1,495.55 | 1,451.15 | 1,453.25 | 1,453.25 | 62,519 |
| 31 May 2024 | 1,460.50 | 1,479.65 | 1,440.20 | 1,460.15 | 1,460.15 | 307,652 |
| 30 May 2024 | 1,478.95 | 1,478.95 | 1,449.65 | 1,459.55 | 1,459.55 | 25,662 |
| 29 May 2024 | 1,466.05 | 1,494.85 | 1,466.00 | 1,478.35 | 1,478.35 | 30,868 |
| 28 May 2024 | 1,467.05 | 1,479.20 | 1,456.00 | 1,464.85 | 1,464.85 | 52,363 |
| 27 May 2024 | 1,487.00 | 1,500.30 | 1,460.40 | 1,466.70 | 1,466.70 | 34,613 |
| 24 May 2024 | 1,509.75 | 1,509.75 | 1,477.60 | 1,486.55 | 1,486.55 | 160,714 |
| 23 May 2024 | 1,514.35 | 1,514.35 | 1,467.00 | 1,494.95 | 1,494.95 | 244,500 |
| 22 May 2024 | 1,549.60 | 1,563.75 | 1,505.50 | 1,540.30 | 1,540.30 | 193,379 |
| 21 May 2024 | 1,535.15 | 1,558.50 | 1,523.65 | 1,541.15 | 1,541.15 | 38,722 |
| 17 May 2024 | 1,526.35 | 1,537.45 | 1,520.00 | 1,531.55 | 1,531.55 | 102,361 |
| 16 May 2024 | 1,534.90 | 1,540.00 | 1,509.50 | 1,536.25 | 1,536.25 | 15,551 |
| 15 May 2024 | 1,543.65 | 1,550.00 | 1,520.90 | 1,526.90 | 1,526.90 | 23,082 |
| 14 May 2024 | 1,529.40 | 1,547.90 | 1,519.00 | 1,545.25 | 1,545.25 | 98,597 |
| 13 May 2024 | 1,507.25 | 1,530.00 | 1,502.90 | 1,525.85 | 1,525.85 | 85,136 |
| 10 May 2024 | 1,499.95 | 1,526.25 | 1,490.00 | 1,506.25 | 1,506.25 | 96,390 |
| 09 May 2024 | 1,540.15 | 1,540.15 | 1,489.90 | 1,493.35 | 1,493.35 | 46,166 |
| 08 May 2024 | 1,510.00 | 1,527.90 | 1,502.85 | 1,521.55 | 1,521.55 | 10,773 |
| 07 May 2024 | 1,536.25 | 1,542.80 | 1,510.60 | 1,515.15 | 1,515.15 | 38,151 |
| 06 May 2024 | 1,521.00 | 1,534.15 | 1,509.00 | 1,529.70 | 1,529.70 | 18,815 |
| 03 May 2024 | 1,521.40 | 1,537.10 | 1,501.85 | 1,508.40 | 1,508.40 | 65,933 |
| 02 May 2024 | 1,504.60 | 1,529.95 | 1,503.00 | 1,518.40 | 1,518.40 | 51,114 |
| 30 Apr 2024 | 1,531.15 | 1,531.15 | 1,496.75 | 1,502.30 | 1,502.30 | 49,280 |
| 29 Apr 2024 | 1,507.70 | 1,527.00 | 1,507.70 | 1,521.95 | 1,521.95 | 32,020 |
| 26 Apr 2024 | 1,529.90 | 1,530.05 | 1,499.65 | 1,504.25 | 1,504.25 | 139,357 |
| 25 Apr 2024 | 1,488.45 | 1,526.55 | 1,488.45 | 1,520.55 | 1,520.55 | 100,135 |
| 24 Apr 2024 | 1,483.70 | 1,503.00 | 1,479.50 | 1,486.35 | 1,486.35 | 38,120 |
| 23 Apr 2024 | 1,560.05 | 1,560.70 | 1,477.65 | 1,483.75 | 1,483.75 | 71,852 |
| 22 Apr 2024 | 1,525.40 | 1,547.70 | 1,522.55 | 1,539.60 | 1,539.60 | 67,576 |
| 19 Apr 2024 | 1,505.00 | 1,528.90 | 1,502.15 | 1,522.55 | 1,522.55 | 145,686 |
| 18 Apr 2024 | 1,549.75 | 1,549.75 | 1,506.80 | 1,517.15 | 1,517.15 | 27,285 |
| 16 Apr 2024 | 1,538.65 | 1,543.25 | 1,525.95 | 1,536.95 | 1,536.95 | 94,406 |
| 15 Apr 2024 | 1,534.95 | 1,544.20 | 1,503.15 | 1,541.15 | 1,541.15 | 115,455 |
| 12 Apr 2024 | 1,599.80 | 1,599.80 | 1,533.35 | 1,539.65 | 1,539.65 | 202,141 |
| 10 Apr 2024 | 1,609.20 | 1,609.20 | 1,583.75 | 1,604.00 | 1,604.00 | 97,627 |
| 09 Apr 2024 | 1,604.40 | 1,609.00 | 1,592.05 | 1,602.80 | 1,602.80 | 14,982 |
| 08 Apr 2024 | 1,610.00 | 1,618.05 | 1,596.95 | 1,599.60 | 1,599.60 | 29,219 |
| 05 Apr 2024 | 1,619.65 | 1,638.70 | 1,605.45 | 1,609.15 | 1,609.15 | 108,746 |
| 04 Apr 2024 | 1,623.95 | 1,627.50 | 1,587.55 | 1,620.00 | 1,620.00 | 40,478 |
| 03 Apr 2024 | 1,613.60 | 1,628.50 | 1,594.10 | 1,622.40 | 1,622.40 | 87,541 |
| 02 Apr 2024 | 1,628.65 | 1,631.65 | 1,610.00 | 1,622.05 | 1,622.05 | 60,531 |
| 01 Apr 2024 | 1,631.50 | 1,633.45 | 1,618.95 | 1,630.80 | 1,630.80 | 153,793 |
| 28 Mar 2024 | 1,605.40 | 1,634.05 | 1,605.40 | 1,620.50 | 1,620.50 | 300,264 |
| 27 Mar 2024 | 1,598.00 | 1,625.55 | 1,592.20 | 1,608.10 | 1,608.10 | 1,524,580 |
| 26 Mar 2024 | 1,611.70 | 1,613.25 | 1,593.50 | 1,597.00 | 1,597.00 | 99,161 |
| 22 Mar 2024 | 1,564.65 | 1,621.15 | 1,564.65 | 1,608.00 | 1,608.00 | 227,601 |
| 21 Mar 2024 | 1,565.20 | 1,570.00 | 1,542.45 | 1,564.60 | 1,564.60 | 55,705 |
| 20 Mar 2024 | 1,555.75 | 1,558.45 | 1,520.30 | 1,552.20 | 1,552.20 | 156,083 |
| 19 Mar 2024 | 1,577.55 | 1,580.05 | 1,540.85 | 1,551.15 | 1,551.15 | 128,933 |
| 18 Mar 2024 | 1,549.90 | 1,575.30 | 1,543.95 | 1,571.45 | 1,571.45 | 25,503 |
| 15 Mar 2024 | 1,569.75 | 1,571.90 | 1,541.25 | 1,547.60 | 1,547.60 | 143,624 |
| 14 Mar 2024 | 1,558.05 | 1,573.80 | 1,546.50 | 1,569.75 | 1,569.75 | 22,064 |
| 13 Mar 2024 | 1,576.15 | 1,589.00 | 1,544.00 | 1,557.90 | 1,557.90 | 47,485 |
| 12 Mar 2024 | 1,593.95 | 1,603.75 | 1,581.15 | 1,584.40 | 1,584.40 | 13,157 |
| 11 Mar 2024 | 1,608.45 | 1,627.00 | 1,587.00 | 1,592.40 | 1,592.40 | 207,166 |
| 07 Mar 2024 | 1,614.95 | 1,619.85 | 1,600.80 | 1,606.65 | 1,606.65 | 180,840 |
| 06 Mar 2024 | 1,574.15 | 1,607.00 | 1,566.95 | 1,603.90 | 1,603.90 | 30,503 |
| 05 Mar 2024 | 1,552.85 | 1,576.15 | 1,534.85 | 1,574.15 | 1,574.15 | 36,584 |
| 04 Mar 2024 | 1,559.55 | 1,569.00 | 1,549.20 | 1,552.25 | 1,552.25 | 19,925 |
| 01 Mar 2024 | 1,585.95 | 1,585.95 | 1,547.45 | 1,558.70 | 1,558.70 | 142,495 |
| 29 Feb 2024 | 1,570.55 | 1,586.00 | 1,557.45 | 1,576.20 | 1,576.20 | 14,020 |
| 28 Feb 2024 | 1,583.05 | 1,587.85 | 1,563.50 | 1,573.25 | 1,573.25 | 7,854 |
| 27 Feb 2024 | 1,553.70 | 1,585.00 | 1,549.05 | 1,582.20 | 1,582.20 | 690,857 |
| 26 Feb 2024 | 1,561.15 | 1,566.70 | 1,549.20 | 1,556.95 | 1,556.95 | 9,632 |
| 23 Feb 2024 | 1,563.45 | 1,568.25 | 1,550.05 | 1,561.15 | 1,561.15 | 72,559 |
| 22 Feb 2024 | 1,550.00 | 1,561.00 | 1,535.25 | 1,557.75 | 1,557.75 | 38,099 |
| 21 Feb 2024 | 1,540.00 | 1,549.10 | 1,533.00 | 1,543.40 | 1,543.40 | 31,262 |
| 20 Feb 2024 | 1,530.20 | 1,541.15 | 1,513.00 | 1,538.70 | 1,538.70 | 128,005 |
| 19 Feb 2024 | 1,510.45 | 1,532.65 | 1,507.55 | 1,529.85 | 1,529.85 | 33,160 |
| 16 Feb 2024 | 1,511.45 | 1,521.15 | 1,504.90 | 1,510.45 | 1,510.45 | 140,144 |
| 15 Feb 2024 | 1,528.55 | 1,528.55 | 1,505.45 | 1,510.00 | 1,510.00 | 26,726 |
| 14 Feb 2024 | 1,549.55 | 1,549.55 | 1,508.55 | 1,522.10 | 1,522.10 | 19,240 |
| 13 Feb 2024 | 1,535.40 | 1,551.20 | 1,528.60 | 1,542.00 | 1,542.00 | 55,513 |
| 12 Feb 2024 | 1,540.00 | 1,554.85 | 1,525.00 | 1,534.55 | 1,534.55 | 97,520 |
| 09 Feb 2024 | 1,502.80 | 1,539.00 | 1,492.80 | 1,534.85 | 1,534.85 | 251,023 |
| 09 Feb 2024 | 8.5 Dividend | |||||
| 08 Feb 2024 | 1,511.95 | 1,511.95 | 1,487.00 | 1,500.25 | 1,491.75 | 22,366 |
| 07 Feb 2024 | 1,478.10 | 1,500.00 | 1,478.10 | 1,496.15 | 1,487.67 | 23,019 |
| 06 Feb 2024 | 1,463.50 | 1,478.00 | 1,450.00 | 1,474.80 | 1,466.44 | 40,821 |
| 05 Feb 2024 | 1,429.30 | 1,466.45 | 1,425.00 | 1,463.90 | 1,455.61 | 66,918 |
| 02 Feb 2024 | 1,409.00 | 1,433.05 | 1,406.10 | 1,417.20 | 1,409.17 | 441,515 |
| 01 Feb 2024 | 1,438.80 | 1,438.80 | 1,399.65 | 1,406.55 | 1,398.58 | 42,768 |
| 31 Jan 2024 | 1,390.35 | 1,438.50 | 1,367.75 | 1,418.50 | 1,410.46 | 101,346 |
| 30 Jan 2024 | 1,401.00 | 1,409.00 | 1,369.60 | 1,371.60 | 1,363.83 | 21,544 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.