Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,798.95
+16.05 (0.90%)
At close: Mar 6, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,783.00 | 1,805.90 | 1,770.75 | 1,798.95 | 1,798.95 | 0.90% | 147,251 |
| Mar 5, 2026 | 1,749.35 | 1,794.00 | 1,746.65 | 1,782.90 | 1,782.90 | 1.92% | 237,933 |
| Mar 4, 2026 | 1,720.35 | 1,757.10 | 1,720.35 | 1,749.35 | 1,749.35 | -0.19% | 78,099 |
| Mar 2, 2026 | 1,703.30 | 1,758.95 | 1,703.30 | 1,752.70 | 1,752.70 | 0.84% | 107,135 |
| Feb 27, 2026 | 1,787.15 | 1,788.50 | 1,731.20 | 1,738.10 | 1,738.10 | -2.61% | 37,974 |
| Feb 26, 2026 | 1,763.80 | 1,791.90 | 1,759.70 | 1,784.60 | 1,784.60 | 1.18% | 78,605 |
| Feb 25, 2026 | 1,737.80 | 1,770.80 | 1,734.35 | 1,763.80 | 1,763.80 | 1.92% | 63,596 |
| Feb 24, 2026 | 1,733.75 | 1,745.40 | 1,724.50 | 1,730.55 | 1,730.55 | -0.10% | 112,719 |
| Feb 23, 2026 | 1,726.45 | 1,734.50 | 1,720.45 | 1,732.20 | 1,732.20 | 0.45% | 338,934 |
| Feb 20, 2026 | 1,719.20 | 1,727.40 | 1,708.10 | 1,724.45 | 1,724.45 | 0.66% | 62,803 |
| Feb 19, 2026 | 1,723.50 | 1,727.15 | 1,710.00 | 1,713.20 | 1,713.20 | -0.64% | 23,270 |
| Feb 18, 2026 | 1,718.50 | 1,731.00 | 1,717.05 | 1,724.30 | 1,724.30 | 0.40% | 73,807 |
| Feb 17, 2026 | 1,697.00 | 1,719.05 | 1,694.45 | 1,717.40 | 1,717.40 | 1.04% | 10,108 |
| Feb 16, 2026 | 1,695.65 | 1,715.00 | 1,695.05 | 1,699.75 | 1,699.75 | 0.10% | 20,561 |
| Feb 13, 2026 | 1,714.65 | 1,719.00 | 1,695.65 | 1,698.10 | 1,698.10 | -0.97% | 15,605 |
| Feb 12, 2026 | 1,712.00 | 1,719.20 | 1,701.95 | 1,714.65 | 1,714.65 | 0.23% | 22,676 |
| Feb 11, 2026 | 1,708.90 | 1,715.00 | 1,702.45 | 1,710.65 | 1,710.65 | 0.18% | 17,185 |
| Feb 10, 2026 | 1,709.05 | 1,719.65 | 1,703.60 | 1,707.55 | 1,707.55 | 0.17% | 68,222 |
| Feb 9, 2026 | 1,724.95 | 1,724.95 | 1,695.95 | 1,704.60 | 1,704.60 | 0.58% | 102,093 |
| Feb 6, 2026 | 1,708.05 | 1,708.10 | 1,690.00 | 1,694.70 | 1,694.70 | -0.45% | 15,460 |
| Feb 5, 2026 | 1,704.00 | 1,710.00 | 1,684.25 | 1,702.30 | 1,702.30 | -0.10% | 56,835 |
| Feb 4, 2026 | 1,705.90 | 1,729.00 | 1,697.00 | 1,704.00 | 1,693.00 | 0.07% | 695,926 |
| Feb 3, 2026 | 1,717.00 | 1,725.00 | 1,671.05 | 1,702.80 | 1,691.81 | 4.54% | 271,664 |
| Feb 2, 2026 | 1,627.20 | 1,630.25 | 1,598.90 | 1,628.90 | 1,618.38 | 1.16% | 140,776 |
| Feb 1, 2026 | 1,652.65 | 1,655.80 | 1,590.10 | 1,610.20 | 1,599.81 | 0.95% | 134,941 |
| Jan 30, 2026 | 1,589.30 | 1,606.65 | 1,585.55 | 1,595.00 | 1,584.70 | 0.36% | 104,917 |
| Jan 29, 2026 | 1,612.35 | 1,626.00 | 1,583.60 | 1,589.30 | 1,579.04 | -1.29% | 113,632 |
| Jan 28, 2026 | 1,638.90 | 1,648.00 | 1,601.05 | 1,610.15 | 1,599.76 | -1.78% | 77,673 |
| Jan 27, 2026 | 1,673.80 | 1,673.80 | 1,622.80 | 1,639.30 | 1,628.72 | 0.47% | 133,037 |
| Jan 23, 2026 | 1,640.15 | 1,648.00 | 1,625.30 | 1,631.65 | 1,621.12 | -0.17% | 145,935 |
| Jan 22, 2026 | 1,613.00 | 1,647.25 | 1,613.00 | 1,634.40 | 1,623.85 | 1.35% | 116,302 |
| Jan 21, 2026 | 1,630.00 | 1,645.00 | 1,607.45 | 1,612.55 | 1,602.14 | 0.03% | 131,691 |
| Jan 20, 2026 | 1,678.75 | 1,678.75 | 1,605.65 | 1,612.00 | 1,601.59 | -3.68% | 304,835 |
| Jan 19, 2026 | 1,664.25 | 1,686.35 | 1,608.45 | 1,673.55 | 1,662.75 | 0.26% | 101,979 |
| Jan 16, 2026 | 1,709.25 | 1,709.30 | 1,659.35 | 1,669.20 | 1,658.42 | -1.84% | 1,241,406 |
| Jan 14, 2026 | 1,722.65 | 1,731.95 | 1,689.20 | 1,700.55 | 1,689.57 | -1.69% | 89,093 |
| Jan 13, 2026 | 1,734.40 | 1,742.20 | 1,712.00 | 1,729.80 | 1,718.63 | -0.41% | 36,257 |
| Jan 12, 2026 | 1,735.80 | 1,744.40 | 1,714.25 | 1,736.85 | 1,725.64 | 0.40% | 81,799 |
| Jan 9, 2026 | 1,760.10 | 1,762.00 | 1,727.15 | 1,729.95 | 1,718.78 | -1.79% | 273,499 |
| Jan 8, 2026 | 1,770.00 | 1,778.75 | 1,757.55 | 1,761.45 | 1,750.08 | -1.18% | 136,289 |
| Jan 7, 2026 | 1,750.15 | 1,805.50 | 1,747.35 | 1,782.50 | 1,770.99 | 1.27% | 84,705 |
| Jan 6, 2026 | 1,725.00 | 1,762.00 | 1,725.00 | 1,760.15 | 1,748.79 | 1.73% | 34,920 |
| Jan 5, 2026 | 1,716.60 | 1,746.15 | 1,716.60 | 1,730.15 | 1,718.98 | 0.05% | 131,178 |
| Jan 2, 2026 | 1,722.00 | 1,731.95 | 1,718.70 | 1,729.35 | 1,718.19 | 0.52% | 37,345 |
| Jan 1, 2026 | 1,719.80 | 1,727.00 | 1,708.90 | 1,720.40 | 1,709.29 | 0.04% | 45,486 |
| Dec 31, 2025 | 1,719.65 | 1,724.85 | 1,714.80 | 1,719.75 | 1,708.65 | 0.01% | 32,231 |
| Dec 30, 2025 | 1,717.15 | 1,725.00 | 1,706.45 | 1,719.60 | 1,708.50 | 0.12% | 56,376 |
| Dec 29, 2025 | 1,719.50 | 1,727.80 | 1,712.00 | 1,717.50 | 1,706.41 | -0.10% | 53,116 |
| Dec 26, 2025 | 1,727.20 | 1,733.35 | 1,708.00 | 1,719.20 | 1,708.10 | -1.05% | 140,616 |
| Dec 24, 2025 | 1,755.00 | 1,759.20 | 1,718.80 | 1,737.50 | 1,726.28 | -1.01% | 91,319 |