Sun Pharmaceutical Industries Limited (SUNPHARMA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,527.00 | 1,537.00 | 1,501.50 | 1,511.15 | 1,511.15 | 3,183,226 |
| 02 May 2024 | 1,503.00 | 1,530.00 | 1,502.00 | 1,519.00 | 1,519.00 | 2,494,925 |
| 30 Apr 2024 | 1,527.00 | 1,529.15 | 1,497.00 | 1,502.10 | 1,502.10 | 1,991,646 |
| 29 Apr 2024 | 1,516.00 | 1,527.80 | 1,510.05 | 1,521.60 | 1,521.60 | 1,091,667 |
| 26 Apr 2024 | 1,531.00 | 1,532.00 | 1,500.05 | 1,506.55 | 1,506.55 | 1,794,350 |
| 25 Apr 2024 | 1,490.00 | 1,527.30 | 1,488.65 | 1,520.15 | 1,520.15 | 3,846,327 |
| 24 Apr 2024 | 1,484.65 | 1,503.00 | 1,479.35 | 1,485.75 | 1,485.75 | 4,652,803 |
| 23 Apr 2024 | 1,562.00 | 1,562.45 | 1,477.70 | 1,484.65 | 1,484.65 | 9,160,422 |
| 22 Apr 2024 | 1,528.45 | 1,548.00 | 1,521.95 | 1,540.10 | 1,540.10 | 1,680,307 |
| 19 Apr 2024 | 1,505.00 | 1,528.30 | 1,503.70 | 1,522.80 | 1,522.80 | 2,536,516 |
| 18 Apr 2024 | 1,545.55 | 1,545.55 | 1,506.45 | 1,516.40 | 1,516.40 | 3,266,796 |
| 16 Apr 2024 | 1,535.00 | 1,543.30 | 1,525.15 | 1,537.55 | 1,537.55 | 2,058,697 |
| 15 Apr 2024 | 1,517.60 | 1,544.10 | 1,503.80 | 1,540.05 | 1,540.05 | 2,474,028 |
| 12 Apr 2024 | 1,595.00 | 1,595.00 | 1,534.00 | 1,540.00 | 1,540.00 | 8,258,068 |
| 10 Apr 2024 | 1,603.05 | 1,608.50 | 1,583.75 | 1,604.05 | 1,604.05 | 1,928,878 |
| 09 Apr 2024 | 1,601.00 | 1,608.85 | 1,591.95 | 1,602.55 | 1,602.55 | 1,389,391 |
| 08 Apr 2024 | 1,611.00 | 1,618.90 | 1,597.00 | 1,599.70 | 1,599.70 | 1,170,390 |
| 05 Apr 2024 | 1,611.00 | 1,638.85 | 1,606.10 | 1,609.00 | 1,609.00 | 1,548,980 |
| 04 Apr 2024 | 1,620.90 | 1,628.00 | 1,587.15 | 1,619.35 | 1,619.35 | 2,439,461 |
| 03 Apr 2024 | 1,609.00 | 1,628.95 | 1,594.20 | 1,619.85 | 1,619.85 | 2,098,379 |
| 02 Apr 2024 | 1,629.25 | 1,633.00 | 1,609.90 | 1,622.25 | 1,622.25 | 1,921,533 |
| 01 Apr 2024 | 1,631.60 | 1,633.75 | 1,618.50 | 1,629.25 | 1,629.25 | 1,148,498 |
| 28 Mar 2024 | 1,609.95 | 1,634.00 | 1,607.95 | 1,620.55 | 1,620.55 | 4,427,587 |
| 27 Mar 2024 | 1,602.00 | 1,626.15 | 1,592.10 | 1,604.15 | 1,604.15 | 2,530,169 |
| 26 Mar 2024 | 1,595.05 | 1,614.70 | 1,593.10 | 1,598.10 | 1,598.10 | 3,649,049 |
| 22 Mar 2024 | 1,568.90 | 1,621.00 | 1,566.10 | 1,608.90 | 1,608.90 | 4,941,447 |
| 21 Mar 2024 | 1,564.80 | 1,570.85 | 1,542.55 | 1,565.20 | 1,565.20 | 2,567,975 |
| 20 Mar 2024 | 1,559.95 | 1,559.95 | 1,520.50 | 1,549.35 | 1,549.35 | 3,412,218 |
| 19 Mar 2024 | 1,574.00 | 1,579.75 | 1,540.40 | 1,548.45 | 1,548.45 | 3,692,624 |
| 18 Mar 2024 | 1,548.25 | 1,576.25 | 1,543.45 | 1,571.25 | 1,571.25 | 2,281,873 |
| 15 Mar 2024 | 1,568.75 | 1,573.50 | 1,541.20 | 1,548.20 | 1,548.20 | 3,421,374 |
| 14 Mar 2024 | 1,567.25 | 1,574.30 | 1,546.25 | 1,570.20 | 1,570.20 | 3,062,556 |
| 13 Mar 2024 | 1,581.20 | 1,592.20 | 1,544.00 | 1,558.60 | 1,558.60 | 2,881,503 |
| 12 Mar 2024 | 1,592.20 | 1,603.80 | 1,580.15 | 1,584.30 | 1,584.30 | 1,294,598 |
| 11 Mar 2024 | 1,615.15 | 1,627.00 | 1,586.40 | 1,593.60 | 1,593.60 | 2,994,345 |
| 07 Mar 2024 | 1,610.75 | 1,619.95 | 1,600.40 | 1,605.70 | 1,605.70 | 2,440,999 |
| 06 Mar 2024 | 1,575.00 | 1,606.75 | 1,566.40 | 1,604.00 | 1,604.00 | 1,761,032 |
| 05 Mar 2024 | 1,553.80 | 1,576.40 | 1,535.40 | 1,574.20 | 1,574.20 | 1,408,172 |
| 04 Mar 2024 | 1,550.55 | 1,569.10 | 1,548.90 | 1,552.10 | 1,552.10 | 2,298,105 |
| 01 Mar 2024 | 1,580.00 | 1,581.90 | 1,548.05 | 1,559.25 | 1,559.25 | 4,069,161 |
| 29 Feb 2024 | 1,575.00 | 1,587.80 | 1,556.50 | 1,577.95 | 1,577.95 | 2,350,244 |
| 28 Feb 2024 | 1,586.50 | 1,587.45 | 1,562.65 | 1,573.85 | 1,573.85 | 578,316 |
| 27 Feb 2024 | 1,556.75 | 1,585.45 | 1,549.05 | 1,582.75 | 1,582.75 | 2,140,963 |
| 26 Feb 2024 | 1,562.00 | 1,566.90 | 1,548.70 | 1,556.95 | 1,556.95 | 974,892 |
| 23 Feb 2024 | 1,558.00 | 1,568.45 | 1,550.40 | 1,561.25 | 1,561.25 | 1,340,283 |
| 22 Feb 2024 | 1,549.60 | 1,561.00 | 1,535.00 | 1,558.05 | 1,558.05 | 1,981,678 |
| 21 Feb 2024 | 1,540.05 | 1,549.50 | 1,533.00 | 1,543.40 | 1,543.40 | 1,993,748 |
| 20 Feb 2024 | 1,532.00 | 1,542.00 | 1,512.25 | 1,538.70 | 1,538.70 | 2,230,669 |
| 19 Feb 2024 | 1,514.85 | 1,532.75 | 1,507.40 | 1,530.10 | 1,530.10 | 777,823 |
| 16 Feb 2024 | 1,515.00 | 1,522.00 | 1,504.85 | 1,509.95 | 1,509.95 | 3,480,879 |
| 15 Feb 2024 | 1,529.05 | 1,529.05 | 1,505.55 | 1,509.90 | 1,509.90 | 2,161,691 |
| 14 Feb 2024 | 1,545.80 | 1,545.80 | 1,508.05 | 1,520.40 | 1,520.40 | 2,105,672 |
| 13 Feb 2024 | 1,537.50 | 1,551.00 | 1,525.45 | 1,542.20 | 1,542.20 | 4,687,838 |
| 12 Feb 2024 | 1,539.85 | 1,555.10 | 1,521.10 | 1,534.45 | 1,534.45 | 4,059,288 |
| 09 Feb 2024 | 1,500.90 | 1,539.00 | 1,492.25 | 1,534.80 | 1,534.80 | 6,343,881 |
| 09 Feb 2024 | 8.5 Dividend | |||||
| 08 Feb 2024 | 1,501.05 | 1,507.50 | 1,485.35 | 1,499.60 | 1,491.10 | 2,213,750 |
| 07 Feb 2024 | 1,483.00 | 1,500.45 | 1,480.40 | 1,496.20 | 1,487.72 | 2,259,235 |
| 06 Feb 2024 | 1,450.00 | 1,478.00 | 1,446.55 | 1,475.10 | 1,466.74 | 1,893,995 |
| 05 Feb 2024 | 1,426.80 | 1,466.00 | 1,423.60 | 1,463.80 | 1,455.50 | 3,481,964 |
| 02 Feb 2024 | 1,409.00 | 1,433.85 | 1,405.15 | 1,416.65 | 1,408.62 | 1,775,449 |
| 01 Feb 2024 | 1,427.00 | 1,430.45 | 1,398.90 | 1,407.95 | 1,399.97 | 2,442,481 |
| 31 Jan 2024 | 1,371.70 | 1,438.90 | 1,366.90 | 1,418.45 | 1,410.41 | 5,796,356 |
| 30 Jan 2024 | 1,401.90 | 1,409.20 | 1,369.15 | 1,371.75 | 1,363.97 | 1,935,332 |
| 29 Jan 2024 | 1,365.00 | 1,420.85 | 1,355.20 | 1,400.85 | 1,392.91 | 3,413,149 |
| 25 Jan 2024 | 1,383.55 | 1,390.10 | 1,348.50 | 1,368.30 | 1,360.54 | 1,870,910 |
| 24 Jan 2024 | 1,380.00 | 1,390.00 | 1,360.35 | 1,382.10 | 1,374.27 | 1,719,845 |
| 23 Jan 2024 | 1,316.00 | 1,394.60 | 1,316.00 | 1,378.30 | 1,370.49 | 4,129,729 |
| 19 Jan 2024 | 1,340.00 | 1,344.40 | 1,329.15 | 1,335.60 | 1,328.03 | 1,605,745 |
| 18 Jan 2024 | 1,298.95 | 1,343.40 | 1,290.00 | 1,335.75 | 1,328.18 | 2,842,572 |
| 17 Jan 2024 | 1,312.00 | 1,320.45 | 1,294.35 | 1,299.00 | 1,291.64 | 2,544,642 |
| 16 Jan 2024 | 1,330.05 | 1,331.55 | 1,307.55 | 1,313.45 | 1,306.01 | 824,502 |
| 15 Jan 2024 | 1,329.20 | 1,340.00 | 1,321.60 | 1,329.35 | 1,321.82 | 1,475,983 |
| 12 Jan 2024 | 1,319.00 | 1,330.00 | 1,305.55 | 1,325.95 | 1,318.43 | 1,538,242 |
| 11 Jan 2024 | 1,328.00 | 1,331.90 | 1,310.20 | 1,316.25 | 1,308.79 | 1,320,281 |
| 10 Jan 2024 | 1,330.05 | 1,333.50 | 1,313.15 | 1,324.85 | 1,317.34 | 1,278,475 |
| 09 Jan 2024 | 1,314.95 | 1,333.45 | 1,306.85 | 1,324.00 | 1,316.50 | 1,712,486 |
| 08 Jan 2024 | 1,305.40 | 1,309.95 | 1,299.30 | 1,305.30 | 1,297.90 | 1,678,133 |
| 05 Jan 2024 | 1,318.00 | 1,318.00 | 1,287.00 | 1,300.20 | 1,292.83 | 2,960,339 |
| 04 Jan 2024 | 1,304.00 | 1,328.50 | 1,297.05 | 1,312.95 | 1,305.51 | 2,851,729 |
| 03 Jan 2024 | 1,296.20 | 1,304.65 | 1,291.15 | 1,298.60 | 1,291.24 | 1,699,057 |
| 02 Jan 2024 | 1,261.00 | 1,299.00 | 1,257.15 | 1,296.20 | 1,288.85 | 3,174,447 |
| 01 Jan 2024 | 1,261.00 | 1,263.95 | 1,252.50 | 1,260.25 | 1,253.11 | 733,452 |
| 29 Dec 2023 | 1,262.10 | 1,271.95 | 1,252.55 | 1,259.45 | 1,252.31 | 1,840,160 |
| 28 Dec 2023 | 1,254.95 | 1,264.65 | 1,249.55 | 1,262.15 | 1,255.00 | 2,043,365 |
| 27 Dec 2023 | 1,250.00 | 1,255.40 | 1,241.25 | 1,252.45 | 1,245.35 | 2,005,268 |
| 26 Dec 2023 | 1,243.65 | 1,250.00 | 1,239.30 | 1,247.50 | 1,240.43 | 1,796,483 |
| 22 Dec 2023 | 1,240.00 | 1,251.00 | 1,236.05 | 1,243.65 | 1,236.60 | 2,058,127 |
| 21 Dec 2023 | 1,224.10 | 1,237.95 | 1,208.55 | 1,233.50 | 1,226.51 | 1,916,222 |
| 20 Dec 2023 | 1,255.00 | 1,255.00 | 1,228.45 | 1,232.15 | 1,225.17 | 1,837,031 |
| 19 Dec 2023 | 1,264.80 | 1,267.95 | 1,236.50 | 1,244.95 | 1,237.89 | 2,187,458 |
| 18 Dec 2023 | 1,235.75 | 1,267.90 | 1,234.00 | 1,252.75 | 1,245.65 | 2,135,393 |
| 15 Dec 2023 | 1,241.00 | 1,246.50 | 1,233.00 | 1,235.75 | 1,228.75 | 3,474,624 |
| 14 Dec 2023 | 1,239.00 | 1,239.90 | 1,224.25 | 1,231.30 | 1,224.32 | 2,341,190 |
| 13 Dec 2023 | 1,218.30 | 1,239.60 | 1,212.65 | 1,233.10 | 1,226.11 | 2,448,178 |
| 12 Dec 2023 | 1,249.00 | 1,250.00 | 1,212.65 | 1,218.00 | 1,211.10 | 2,832,873 |
| 11 Dec 2023 | 1,236.00 | 1,246.35 | 1,215.10 | 1,241.40 | 1,234.36 | 1,172,972 |
| 08 Dec 2023 | 1,236.05 | 1,247.60 | 1,230.65 | 1,235.80 | 1,228.80 | 1,612,113 |
| 07 Dec 2023 | 1,231.00 | 1,241.90 | 1,228.90 | 1,239.30 | 1,232.28 | 1,478,355 |
| 06 Dec 2023 | 1,248.55 | 1,258.00 | 1,233.30 | 1,240.35 | 1,233.32 | 1,704,590 |
| *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.