Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,634.40
+21.85 (1.35%)
At close: Jan 22, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,613.00 | 1,647.25 | 1,613.00 | 1,634.40 | 1,634.40 | 1.35% | 116,302 |
| Jan 21, 2026 | 1,630.00 | 1,645.00 | 1,607.45 | 1,612.55 | 1,612.55 | 0.03% | 131,691 |
| Jan 20, 2026 | 1,678.75 | 1,678.75 | 1,605.65 | 1,612.00 | 1,612.00 | -3.68% | 304,835 |
| Jan 19, 2026 | 1,664.25 | 1,686.35 | 1,608.45 | 1,673.55 | 1,673.55 | 0.26% | 101,979 |
| Jan 16, 2026 | 1,709.25 | 1,709.30 | 1,659.35 | 1,669.20 | 1,669.20 | -1.84% | 1,241,406 |
| Jan 14, 2026 | 1,722.65 | 1,731.95 | 1,689.20 | 1,700.55 | 1,700.55 | -1.69% | 89,093 |
| Jan 13, 2026 | 1,734.40 | 1,742.20 | 1,712.00 | 1,729.80 | 1,729.80 | -0.41% | 36,257 |
| Jan 12, 2026 | 1,735.80 | 1,744.40 | 1,714.25 | 1,736.85 | 1,736.85 | 0.40% | 81,799 |
| Jan 9, 2026 | 1,760.10 | 1,762.00 | 1,727.15 | 1,729.95 | 1,729.95 | -1.79% | 273,499 |
| Jan 8, 2026 | 1,770.00 | 1,778.75 | 1,757.55 | 1,761.45 | 1,761.45 | -1.18% | 136,289 |
| Jan 7, 2026 | 1,750.15 | 1,805.50 | 1,747.35 | 1,782.50 | 1,782.50 | 1.27% | 84,705 |
| Jan 6, 2026 | 1,725.00 | 1,762.00 | 1,725.00 | 1,760.15 | 1,760.15 | 1.73% | 34,920 |
| Jan 5, 2026 | 1,716.60 | 1,746.15 | 1,716.60 | 1,730.15 | 1,730.15 | 0.05% | 131,178 |
| Jan 2, 2026 | 1,722.00 | 1,731.95 | 1,718.70 | 1,729.35 | 1,729.35 | 0.52% | 37,345 |
| Jan 1, 2026 | 1,719.80 | 1,727.00 | 1,708.90 | 1,720.40 | 1,720.40 | 0.04% | 45,486 |
| Dec 31, 2025 | 1,719.65 | 1,724.85 | 1,714.80 | 1,719.75 | 1,719.75 | 0.01% | 32,231 |
| Dec 30, 2025 | 1,717.15 | 1,725.00 | 1,706.45 | 1,719.60 | 1,719.60 | 0.12% | 56,376 |
| Dec 29, 2025 | 1,719.50 | 1,727.80 | 1,712.00 | 1,717.50 | 1,717.50 | -0.10% | 53,116 |
| Dec 26, 2025 | 1,727.20 | 1,733.35 | 1,708.00 | 1,719.20 | 1,719.20 | -1.05% | 140,616 |
| Dec 24, 2025 | 1,755.00 | 1,759.20 | 1,718.80 | 1,737.50 | 1,737.50 | -1.01% | 91,319 |
| Dec 23, 2025 | 1,776.25 | 1,776.25 | 1,751.85 | 1,755.20 | 1,755.20 | -0.91% | 24,336 |
| Dec 22, 2025 | 1,745.00 | 1,773.45 | 1,744.30 | 1,771.25 | 1,771.25 | 1.50% | 49,807 |
| Dec 19, 2025 | 1,762.80 | 1,762.80 | 1,742.40 | 1,745.10 | 1,745.10 | -0.01% | 276,474 |
| Dec 18, 2025 | 1,788.95 | 1,788.95 | 1,736.20 | 1,745.35 | 1,745.35 | -2.77% | 266,949 |
| Dec 17, 2025 | 1,782.80 | 1,797.50 | 1,771.05 | 1,795.10 | 1,795.10 | 0.69% | 123,822 |
| Dec 16, 2025 | 1,777.85 | 1,790.70 | 1,777.85 | 1,782.80 | 1,782.80 | -0.80% | 81,625 |
| Dec 15, 2025 | 1,750.25 | 1,802.00 | 1,750.25 | 1,797.25 | 1,797.25 | 0.16% | 63,799 |
| Dec 12, 2025 | 1,818.95 | 1,818.95 | 1,791.15 | 1,794.30 | 1,794.30 | -0.70% | 27,520 |
| Dec 11, 2025 | 1,771.75 | 1,809.80 | 1,771.75 | 1,806.90 | 1,806.90 | 1.16% | 94,642 |
| Dec 10, 2025 | 1,777.00 | 1,792.60 | 1,768.00 | 1,786.25 | 1,786.25 | 0.57% | 178,948 |
| Dec 9, 2025 | 1,795.30 | 1,800.45 | 1,772.40 | 1,776.20 | 1,776.20 | -1.06% | 173,407 |
| Dec 8, 2025 | 1,804.95 | 1,804.95 | 1,787.20 | 1,795.30 | 1,795.30 | -0.53% | 53,345 |
| Dec 5, 2025 | 1,815.55 | 1,819.55 | 1,800.45 | 1,804.95 | 1,804.95 | -0.75% | 36,387 |
| Dec 4, 2025 | 1,805.75 | 1,822.35 | 1,798.60 | 1,818.60 | 1,818.60 | 0.71% | 106,084 |
| Dec 3, 2025 | 1,802.95 | 1,815.95 | 1,784.00 | 1,805.70 | 1,805.70 | 0.43% | 53,021 |
| Dec 2, 2025 | 1,809.75 | 1,812.60 | 1,788.05 | 1,798.05 | 1,798.05 | -0.54% | 67,628 |
| Dec 1, 2025 | 1,843.95 | 1,843.95 | 1,801.00 | 1,807.85 | 1,807.85 | -1.28% | 56,490 |
| Nov 28, 2025 | 1,810.65 | 1,832.90 | 1,809.00 | 1,831.25 | 1,831.25 | 1.20% | 40,683 |
| Nov 27, 2025 | 1,804.80 | 1,815.00 | 1,803.25 | 1,809.50 | 1,809.50 | 0.26% | 83,804 |
| Nov 26, 2025 | 1,778.75 | 1,806.85 | 1,774.00 | 1,804.85 | 1,804.85 | 1.87% | 28,275 |
| Nov 25, 2025 | 1,781.40 | 1,791.90 | 1,765.25 | 1,771.75 | 1,771.75 | -0.53% | 48,846 |
| Nov 24, 2025 | 1,783.15 | 1,787.95 | 1,771.90 | 1,781.20 | 1,781.20 | 0.08% | 52,513 |
| Nov 21, 2025 | 1,783.25 | 1,787.75 | 1,773.40 | 1,779.80 | 1,779.80 | 0.11% | 38,089 |
| Nov 20, 2025 | 1,789.95 | 1,791.95 | 1,773.35 | 1,777.85 | 1,777.85 | -0.35% | 79,568 |
| Nov 19, 2025 | 1,760.00 | 1,789.70 | 1,751.25 | 1,784.15 | 1,784.15 | 1.39% | 23,395 |
| Nov 18, 2025 | 1,764.70 | 1,764.70 | 1,750.00 | 1,759.70 | 1,759.70 | -0.23% | 57,142 |
| Nov 17, 2025 | 1,769.15 | 1,769.15 | 1,747.60 | 1,763.70 | 1,763.70 | 0.42% | 22,392 |
| Nov 14, 2025 | 1,718.25 | 1,760.00 | 1,718.25 | 1,756.40 | 1,756.40 | 1.19% | 20,035 |
| Nov 13, 2025 | 1,732.25 | 1,747.85 | 1,726.00 | 1,735.80 | 1,735.80 | 0.23% | 64,159 |
| Nov 12, 2025 | 1,727.60 | 1,743.50 | 1,710.55 | 1,731.85 | 1,731.85 | 0.92% | 32,807 |