Advertisement
U.S. markets closed
S&P Futures
5,887.50 -5.00 (-0.08%) Dow Futures
43,048.00 -121.00 (-0.28%) Nasdaq Futures
20,515.75 -26.25 (-0.13%) Russell 2000 Futures
2,246.50 +0.30 (+0.01%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,760.40 +0.60 (+0.02%)
Sun Pharmaceutical Industries Limited (SUNPHARMA.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:46PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1,881.00 | 1,905.50 | 1,881.00 | 1,886.65 | 1,886.65 | 15,130 |
| Oct 21, 2024 | 1,918.95 | 1,919.80 | 1,890.65 | 1,896.45 | 1,896.45 | 10,597 |
| Oct 18, 2024 | 1,890.05 | 1,917.35 | 1,872.55 | 1,909.80 | 1,909.80 | 57,337 |
| Oct 17, 2024 | 1,916.00 | 1,922.30 | 1,880.05 | 1,890.05 | 1,890.05 | 13,182 |
| Oct 16, 2024 | 1,900.00 | 1,914.85 | 1,888.00 | 1,897.95 | 1,897.95 | 11,581 |
| Oct 15, 2024 | 1,924.95 | 1,924.95 | 1,895.00 | 1,897.50 | 1,897.50 | 6,322 |
| Oct 14, 2024 | 1,901.95 | 1,915.00 | 1,896.50 | 1,909.55 | 1,909.55 | 15,287 |
| Oct 11, 2024 | 1,890.05 | 1,909.00 | 1,890.05 | 1,901.95 | 1,901.95 | 69,373 |
| Oct 10, 2024 | 1,930.00 | 1,936.10 | 1,883.95 | 1,887.40 | 1,887.40 | 81,410 |
| Oct 09, 2024 | 1,899.95 | 1,946.15 | 1,899.95 | 1,931.20 | 1,931.20 | 13,894 |
| Oct 08, 2024 | 1,868.00 | 1,921.40 | 1,868.00 | 1,916.85 | 1,916.85 | 13,335 |
| Oct 07, 2024 | 1,910.50 | 1,915.80 | 1,887.65 | 1,904.80 | 1,904.80 | 56,175 |
| Oct 04, 2024 | 1,910.00 | 1,953.00 | 1,903.15 | 1,910.50 | 1,910.50 | 177,312 |
| Oct 03, 2024 | 1,916.95 | 1,935.80 | 1,898.00 | 1,913.60 | 1,913.60 | 23,701 |
| Oct 01, 2024 | 1,927.00 | 1,934.50 | 1,902.95 | 1,919.40 | 1,919.40 | 23,738 |
| Sep 30, 2024 | 1,951.95 | 1,960.20 | 1,921.35 | 1,926.30 | 1,926.30 | 62,903 |
| Sep 27, 2024 | 1,915.20 | 1,959.35 | 1,915.20 | 1,948.90 | 1,948.90 | 120,213 |
| Sep 26, 2024 | 1,876.90 | 1,904.00 | 1,866.35 | 1,898.40 | 1,898.40 | 39,061 |
| Sep 25, 2024 | 1,868.50 | 1,875.00 | 1,858.45 | 1,870.80 | 1,870.80 | 14,138 |
| Sep 24, 2024 | 1,856.00 | 1,879.80 | 1,856.00 | 1,868.15 | 1,868.15 | 17,253 |
| Sep 23, 2024 | 1,865.75 | 1,874.95 | 1,857.80 | 1,862.45 | 1,862.45 | 17,464 |
| Sep 20, 2024 | 1,855.65 | 1,871.00 | 1,841.20 | 1,865.50 | 1,865.50 | 312,564 |
| Sep 19, 2024 | 1,849.95 | 1,855.70 | 1,835.35 | 1,846.45 | 1,846.45 | 13,656 |
| Sep 18, 2024 | 1,873.80 | 1,873.80 | 1,830.20 | 1,832.65 | 1,832.65 | 11,216 |
| Sep 17, 2024 | 1,864.00 | 1,869.35 | 1,858.85 | 1,865.90 | 1,865.90 | 28,437 |
| Sep 16, 2024 | 1,860.05 | 1,872.85 | 1,850.80 | 1,862.95 | 1,862.95 | 15,408 |
| Sep 13, 2024 | 1,858.70 | 1,864.90 | 1,850.65 | 1,853.95 | 1,853.95 | 115,634 |
| Sep 12, 2024 | 1,850.30 | 1,870.90 | 1,840.80 | 1,864.95 | 1,864.95 | 33,957 |
| Sep 11, 2024 | 1,836.85 | 1,857.95 | 1,832.75 | 1,846.45 | 1,846.45 | 26,467 |
| Sep 10, 2024 | 1,838.55 | 1,842.40 | 1,825.00 | 1,836.85 | 1,836.85 | 21,301 |
| Sep 09, 2024 | 1,820.05 | 1,832.00 | 1,813.35 | 1,821.95 | 1,821.95 | 11,207 |
| Sep 06, 2024 | 1,829.90 | 1,831.75 | 1,815.85 | 1,823.35 | 1,823.35 | 189,431 |
| Sep 05, 2024 | 1,834.00 | 1,843.85 | 1,820.00 | 1,824.70 | 1,824.70 | 41,116 |
| Sep 04, 2024 | 1,802.05 | 1,835.00 | 1,801.65 | 1,832.70 | 1,832.70 | 20,623 |
| Sep 03, 2024 | 1,820.00 | 1,839.60 | 1,804.35 | 1,811.15 | 1,811.15 | 29,080 |
| Sep 02, 2024 | 1,830.00 | 1,836.05 | 1,805.80 | 1,816.75 | 1,816.75 | 14,119 |
| Aug 30, 2024 | 1,799.95 | 1,827.50 | 1,790.80 | 1,820.75 | 1,820.75 | 130,007 |
| Aug 29, 2024 | 1,813.85 | 1,827.40 | 1,790.25 | 1,798.45 | 1,798.45 | 38,215 |
| Aug 28, 2024 | 1,798.85 | 1,825.00 | 1,788.85 | 1,813.95 | 1,813.95 | 16,880 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,784.95 | 1,784.95 | 1,764.15 | 1,772.20 | 1,772.20 | 21,030 |
| Aug 23, 2024 | 1,757.95 | 1,781.85 | 1,752.70 | 1,776.15 | 1,776.15 | 197,094 |
| Aug 22, 2024 | 1,770.00 | 1,770.00 | 1,749.00 | 1,750.60 | 1,750.60 | 10,453 |
| Aug 21, 2024 | 1,774.85 | 1,774.85 | 1,757.30 | 1,763.75 | 1,763.75 | 15,866 |
| Aug 20, 2024 | 1,750.50 | 1,771.45 | 1,747.75 | 1,765.45 | 1,765.45 | 29,260 |
| Aug 19, 2024 | 1,753.00 | 1,753.00 | 1,740.75 | 1,747.50 | 1,747.50 | 8,885 |
| Aug 16, 2024 | 1,756.35 | 1,756.35 | 1,729.00 | 1,742.55 | 1,742.55 | 111,079 |
| Aug 14, 2024 | 1,751.25 | 1,752.45 | 1,733.50 | 1,741.50 | 1,741.50 | 9,266 |
| Aug 13, 2024 | 1,736.00 | 1,751.65 | 1,730.00 | 1,739.75 | 1,739.75 | 42,107 |
| Aug 12, 2024 | 1,734.75 | 1,748.20 | 1,727.40 | 1,732.70 | 1,732.70 | 35,042 |
| Aug 09, 2024 | 1,754.45 | 1,754.45 | 1,732.25 | 1,735.25 | 1,735.25 | 101,698 |
| Aug 08, 2024 | 1,736.00 | 1,748.70 | 1,729.00 | 1,736.10 | 1,736.10 | 43,303 |
| Aug 07, 2024 | 1,728.95 | 1,737.50 | 1,712.30 | 1,734.80 | 1,734.80 | 21,648 |
| Aug 06, 2024 | 1,720.60 | 1,733.80 | 1,704.10 | 1,707.00 | 1,707.00 | 29,914 |
| Aug 05, 2024 | 1,702.00 | 1,758.50 | 1,702.00 | 1,720.00 | 1,720.00 | 163,686 |
| Aug 02, 2024 | 1,702.00 | 1,741.70 | 1,684.25 | 1,732.25 | 1,732.25 | 328,215 |
| Aug 01, 2024 | 1,727.30 | 1,746.00 | 1,681.95 | 1,715.95 | 1,715.95 | 135,580 |
| Jul 31, 2024 | 1,709.50 | 1,730.50 | 1,695.35 | 1,717.85 | 1,717.85 | 42,754 |
| Jul 30, 2024 | 1,720.95 | 1,724.15 | 1,696.50 | 1,701.65 | 1,701.65 | 27,523 |
| Jul 29, 2024 | 1,719.95 | 1,728.00 | 1,693.45 | 1,724.15 | 1,724.15 | 45,630 |
| Jul 26, 2024 | 1,675.00 | 1,722.95 | 1,665.20 | 1,713.60 | 1,713.60 | 330,597 |
| Jul 25, 2024 | 1,617.45 | 1,681.00 | 1,603.30 | 1,665.20 | 1,665.20 | 100,573 |
| Jul 24, 2024 | 1,603.00 | 1,624.95 | 1,592.25 | 1,619.75 | 1,619.75 | 56,748 |
| Jul 23, 2024 | 1,585.05 | 1,605.00 | 1,575.00 | 1,602.40 | 1,602.40 | 72,363 |
| Jul 22, 2024 | 1,566.60 | 1,590.00 | 1,558.10 | 1,587.90 | 1,587.90 | 15,345 |
| Jul 19, 2024 | 1,582.40 | 1,589.20 | 1,565.10 | 1,568.45 | 1,568.45 | 167,769 |
| Jul 18, 2024 | 1,578.95 | 1,596.85 | 1,570.30 | 1,593.65 | 1,593.65 | 36,216 |
| Jul 16, 2024 | 1,594.85 | 1,594.85 | 1,575.10 | 1,579.25 | 1,579.25 | 15,193 |
| Jul 15, 2024 | 1,578.30 | 1,594.45 | 1,578.25 | 1,585.65 | 1,585.65 | 40,129 |
| Jul 12, 2024 | 1,587.95 | 1,588.25 | 1,550.00 | 1,578.25 | 1,578.25 | 226,734 |
| Jul 12, 2024 | 5 Dividend | |||||
| Jul 11, 2024 | 1,609.20 | 1,609.20 | 1,573.15 | 1,583.25 | 1,578.25 | 76,987 |
| Jul 10, 2024 | 1,589.00 | 1,600.80 | 1,567.60 | 1,597.50 | 1,592.46 | 69,795 |
| Jul 09, 2024 | 1,564.95 | 1,590.00 | 1,549.70 | 1,586.30 | 1,581.29 | 31,797 |
| Jul 08, 2024 | 1,570.00 | 1,574.80 | 1,550.75 | 1,555.65 | 1,550.74 | 52,680 |
| Jul 05, 2024 | 1,560.55 | 1,574.25 | 1,556.45 | 1,568.85 | 1,563.90 | 309,222 |
| Jul 04, 2024 | 1,539.95 | 1,570.70 | 1,526.95 | 1,557.95 | 1,553.03 | 48,263 |
| Jul 03, 2024 | 1,522.45 | 1,536.00 | 1,500.00 | 1,532.55 | 1,527.71 | 53,215 |
| Jul 02, 2024 | 1,517.80 | 1,534.45 | 1,509.00 | 1,524.10 | 1,519.29 | 33,204 |
| Jul 01, 2024 | 1,524.95 | 1,524.95 | 1,504.15 | 1,517.90 | 1,513.11 | 219,319 |
| Jun 28, 2024 | 1,515.45 | 1,538.70 | 1,515.00 | 1,522.40 | 1,517.59 | 271,952 |
| Jun 27, 2024 | 1,525.55 | 1,527.75 | 1,505.35 | 1,515.25 | 1,510.46 | 59,143 |
| Jun 26, 2024 | 1,504.85 | 1,528.55 | 1,495.05 | 1,521.65 | 1,516.84 | 31,229 |
| Jun 25, 2024 | 1,499.95 | 1,507.75 | 1,492.55 | 1,505.00 | 1,500.25 | 37,223 |
| Jun 24, 2024 | 1,471.05 | 1,502.25 | 1,471.05 | 1,494.75 | 1,490.03 | 50,754 |
| Jun 21, 2024 | 1,482.95 | 1,487.50 | 1,461.40 | 1,466.45 | 1,461.82 | 418,794 |
| Jun 20, 2024 | 1,489.95 | 1,489.95 | 1,467.15 | 1,470.45 | 1,465.81 | 168,755 |
| Jun 19, 2024 | 1,524.00 | 1,530.00 | 1,500.25 | 1,504.15 | 1,499.40 | 39,453 |
| Jun 18, 2024 | 1,515.85 | 1,523.65 | 1,510.50 | 1,520.65 | 1,515.85 | 20,102 |
| Jun 14, 2024 | 1,510.35 | 1,518.30 | 1,503.90 | 1,515.80 | 1,511.01 | 49,020 |
| Jun 13, 2024 | 1,514.90 | 1,514.90 | 1,498.20 | 1,509.90 | 1,505.13 | 12,478 |
| Jun 12, 2024 | 1,499.50 | 1,514.35 | 1,497.50 | 1,505.85 | 1,501.09 | 13,314 |
| Jun 11, 2024 | 1,521.15 | 1,525.00 | 1,497.55 | 1,499.50 | 1,494.76 | 20,747 |
| Jun 10, 2024 | 1,510.20 | 1,521.75 | 1,505.20 | 1,512.45 | 1,507.67 | 66,005 |
| Jun 07, 2024 | 1,482.55 | 1,511.00 | 1,471.85 | 1,507.00 | 1,502.24 | 396,869 |
| Jun 06, 2024 | 1,499.95 | 1,499.95 | 1,455.40 | 1,472.95 | 1,468.30 | 77,565 |
| Jun 05, 2024 | 1,440.20 | 1,489.70 | 1,434.00 | 1,487.45 | 1,482.75 | 85,101 |
| Jun 04, 2024 | 1,450.40 | 1,476.05 | 1,376.75 | 1,433.70 | 1,429.17 | 138,338 |
| Jun 03, 2024 | 1,490.05 | 1,495.55 | 1,451.15 | 1,453.25 | 1,448.66 | 62,519 |
| May 31, 2024 | 1,460.50 | 1,479.65 | 1,440.20 | 1,460.15 | 1,455.54 | 307,652 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.