Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,804.95
-13.65 (-0.75%)
At close: Dec 5, 2025
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,697.50 | 1,718.00 | 1,695.60 | 1,716.05 | 1,716.05 | 1.09% | 142,594 |
| Nov 10, 2025 | 1,695.30 | 1,702.00 | 1,686.00 | 1,697.50 | 1,697.50 | 0.28% | 73,219 |
| Nov 7, 2025 | 1,695.00 | 1,708.95 | 1,683.40 | 1,692.75 | 1,692.75 | 0.42% | 226,058 |
| Nov 6, 2025 | 1,698.00 | 1,720.45 | 1,667.00 | 1,685.75 | 1,685.75 | -0.41% | 251,467 |
| Nov 4, 2025 | 1,711.30 | 1,711.30 | 1,682.05 | 1,692.75 | 1,692.75 | -0.85% | 20,230 |
| Nov 3, 2025 | 1,689.85 | 1,711.40 | 1,680.45 | 1,707.25 | 1,707.25 | 1.03% | 28,270 |
| Oct 31, 2025 | 1,700.00 | 1,705.00 | 1,687.15 | 1,689.85 | 1,689.85 | -0.81% | 104,367 |
| Oct 30, 2025 | 1,705.85 | 1,712.00 | 1,679.95 | 1,703.60 | 1,703.60 | -0.75% | 62,926 |
| Oct 29, 2025 | 1,690.40 | 1,721.95 | 1,686.75 | 1,716.40 | 1,716.40 | 1.73% | 50,596 |
| Oct 28, 2025 | 1,690.20 | 1,702.10 | 1,678.80 | 1,687.15 | 1,687.15 | -0.41% | 75,664 |
| Oct 27, 2025 | 1,699.60 | 1,707.00 | 1,690.00 | 1,694.10 | 1,694.10 | -0.32% | 186,095 |
| Oct 24, 2025 | 1,688.15 | 1,701.90 | 1,686.25 | 1,699.60 | 1,699.60 | 0.63% | 16,395 |
| Oct 23, 2025 | 1,709.70 | 1,712.00 | 1,682.70 | 1,689.00 | 1,689.00 | -0.08% | 117,188 |
| Oct 21, 2025 | 1,688.55 | 1,697.25 | 1,685.00 | 1,690.30 | 1,690.30 | 0.10% | 5,898 |
| Oct 20, 2025 | 1,681.20 | 1,696.40 | 1,681.20 | 1,688.55 | 1,688.55 | 0.56% | 35,534 |
| Oct 17, 2025 | 1,659.70 | 1,691.65 | 1,656.10 | 1,679.10 | 1,679.10 | 1.17% | 64,493 |
| Oct 16, 2025 | 1,662.20 | 1,662.20 | 1,643.10 | 1,659.70 | 1,659.70 | 0.34% | 80,708 |
| Oct 15, 2025 | 1,648.40 | 1,668.20 | 1,648.40 | 1,654.05 | 1,654.05 | - | 19,467 |
| Oct 14, 2025 | 1,668.40 | 1,668.40 | 1,647.00 | 1,654.05 | 1,654.05 | -0.87% | 38,165 |
| Oct 13, 2025 | 1,660.40 | 1,672.50 | 1,656.00 | 1,668.50 | 1,668.50 | -0.14% | 87,514 |
| Oct 10, 2025 | 1,657.40 | 1,676.00 | 1,650.00 | 1,670.85 | 1,670.85 | 0.75% | 60,192 |
| Oct 9, 2025 | 1,636.00 | 1,662.00 | 1,633.00 | 1,658.35 | 1,658.35 | 1.64% | 56,113 |
| Oct 8, 2025 | 1,645.00 | 1,654.30 | 1,628.75 | 1,631.65 | 1,631.65 | -1.37% | 49,995 |
| Oct 7, 2025 | 1,653.85 | 1,662.40 | 1,647.75 | 1,654.30 | 1,654.30 | 0.02% | 72,265 |
| Oct 6, 2025 | 1,621.95 | 1,659.00 | 1,620.10 | 1,653.95 | 1,653.95 | 1.22% | 31,648 |
| Oct 3, 2025 | 1,605.95 | 1,645.25 | 1,603.80 | 1,634.05 | 1,634.05 | -0.13% | 75,845 |
| Oct 1, 2025 | 1,606.35 | 1,651.95 | 1,606.35 | 1,636.15 | 1,636.15 | 2.58% | 182,439 |
| Sep 30, 2025 | 1,581.05 | 1,603.90 | 1,581.05 | 1,594.95 | 1,594.95 | 0.26% | 115,330 |
| Sep 29, 2025 | 1,556.25 | 1,618.60 | 1,556.25 | 1,590.80 | 1,590.80 | 0.27% | 85,280 |
| Sep 26, 2025 | 1,590.60 | 1,602.90 | 1,547.25 | 1,586.55 | 1,586.55 | -2.55% | 258,484 |
| Sep 25, 2025 | 1,623.35 | 1,642.40 | 1,622.75 | 1,628.00 | 1,628.00 | 0.07% | 226,832 |
| Sep 24, 2025 | 1,630.00 | 1,635.60 | 1,624.80 | 1,626.90 | 1,626.90 | -0.26% | 79,656 |