Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,586.70
-11.95 (-0.75%)
At close: Aug 8, 2025
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,581.25 | 1,600.45 | 1,581.25 | 1,586.70 | 1,586.70 | -0.75% | 24,750 |
| Aug 7, 2025 | 1,581.00 | 1,604.65 | 1,571.15 | 1,598.65 | 1,598.65 | 0.29% | 121,150 |
| Aug 6, 2025 | 1,625.20 | 1,626.00 | 1,591.00 | 1,594.10 | 1,594.10 | -2.33% | 60,740 |
| Aug 5, 2025 | 1,640.00 | 1,643.65 | 1,621.00 | 1,632.15 | 1,632.15 | -0.54% | 16,336 |
| Aug 4, 2025 | 1,634.65 | 1,647.00 | 1,614.25 | 1,641.00 | 1,641.00 | 0.73% | 37,144 |
| Aug 1, 2025 | 1,690.10 | 1,690.40 | 1,608.30 | 1,629.05 | 1,629.05 | -4.49% | 419,069 |
| Jul 31, 2025 | 1,711.20 | 1,747.70 | 1,692.50 | 1,705.55 | 1,705.55 | -1.69% | 124,940 |
| Jul 30, 2025 | 1,720.00 | 1,739.90 | 1,712.50 | 1,734.95 | 1,734.95 | 1.41% | 73,760 |
| Jul 29, 2025 | 1,696.50 | 1,718.75 | 1,696.50 | 1,710.75 | 1,710.75 | 0.46% | 124,716 |
| Jul 28, 2025 | 1,709.80 | 1,709.80 | 1,693.80 | 1,702.95 | 1,702.95 | 0.26% | 92,586 |
| Jul 25, 2025 | 1,692.10 | 1,701.50 | 1,682.30 | 1,698.60 | 1,698.60 | 0.38% | 95,901 |
| Jul 24, 2025 | 1,682.80 | 1,695.00 | 1,680.00 | 1,692.10 | 1,692.10 | 0.56% | 160,759 |
| Jul 23, 2025 | 1,687.30 | 1,688.95 | 1,671.00 | 1,682.60 | 1,682.60 | 0.27% | 96,217 |
| Jul 22, 2025 | 1,687.00 | 1,691.20 | 1,672.95 | 1,678.05 | 1,678.05 | -0.80% | 17,050 |
| Jul 21, 2025 | 1,693.45 | 1,700.00 | 1,678.00 | 1,691.60 | 1,691.60 | -0.10% | 17,172 |
| Jul 18, 2025 | 1,711.75 | 1,711.75 | 1,687.55 | 1,693.25 | 1,693.25 | -0.59% | 56,356 |
| Jul 17, 2025 | 1,701.10 | 1,717.15 | 1,699.15 | 1,703.25 | 1,703.25 | 0.14% | 58,107 |
| Jul 16, 2025 | 1,730.00 | 1,732.80 | 1,698.00 | 1,700.85 | 1,700.85 | -1.55% | 46,980 |
| Jul 15, 2025 | 1,700.00 | 1,730.95 | 1,688.85 | 1,727.70 | 1,727.70 | 2.71% | 151,273 |
| Jul 14, 2025 | 1,682.00 | 1,696.00 | 1,676.80 | 1,682.05 | 1,682.05 | 0.57% | 61,978 |
| Jul 11, 2025 | 1,663.75 | 1,679.60 | 1,662.00 | 1,672.50 | 1,672.50 | 0.56% | 41,961 |
| Jul 10, 2025 | 1,667.15 | 1,669.95 | 1,646.95 | 1,663.15 | 1,663.15 | -0.24% | 65,257 |
| Jul 9, 2025 | 1,662.20 | 1,681.10 | 1,649.00 | 1,667.15 | 1,667.15 | -0.34% | 29,144 |
| Jul 8, 2025 | 1,679.90 | 1,681.00 | 1,650.00 | 1,672.85 | 1,672.85 | -0.41% | 82,380 |
| Jul 7, 2025 | 1,671.45 | 1,681.90 | 1,662.85 | 1,679.80 | 1,679.80 | 0.19% | 16,013 |
| Jul 4, 2025 | 1,686.00 | 1,686.00 | 1,672.10 | 1,676.65 | 1,671.15 | -0.13% | 116,798 |
| Jul 3, 2025 | 1,676.25 | 1,692.55 | 1,674.50 | 1,678.75 | 1,673.24 | 0.05% | 60,425 |
| Jul 2, 2025 | 1,660.00 | 1,682.00 | 1,658.00 | 1,677.90 | 1,672.40 | 0.64% | 28,526 |
| Jul 1, 2025 | 1,678.60 | 1,679.70 | 1,658.00 | 1,667.20 | 1,661.73 | -0.57% | 268,129 |
| Jun 30, 2025 | 1,695.00 | 1,704.35 | 1,671.65 | 1,676.80 | 1,671.30 | -0.66% | 68,929 |
| Jun 27, 2025 | 1,668.05 | 1,695.25 | 1,668.05 | 1,688.00 | 1,682.46 | 1.12% | 80,542 |
| Jun 26, 2025 | 1,670.30 | 1,678.85 | 1,650.05 | 1,669.30 | 1,663.82 | -0.07% | 31,171 |
| Jun 25, 2025 | 1,667.85 | 1,677.95 | 1,660.20 | 1,670.50 | 1,665.02 | 0.55% | 68,293 |
| Jun 24, 2025 | 1,665.00 | 1,686.45 | 1,658.95 | 1,661.30 | 1,655.85 | -0.02% | 142,834 |
| Jun 23, 2025 | 1,659.50 | 1,666.00 | 1,648.00 | 1,661.65 | 1,656.20 | -0.14% | 22,752 |
| Jun 20, 2025 | 1,647.10 | 1,669.40 | 1,647.10 | 1,664.00 | 1,658.54 | 1.01% | 16,173 |
| Jun 19, 2025 | 1,657.15 | 1,657.15 | 1,636.00 | 1,647.35 | 1,641.95 | -0.02% | 17,742 |
| Jun 18, 2025 | 1,653.55 | 1,661.00 | 1,639.00 | 1,647.65 | 1,642.25 | -0.07% | 77,241 |
| Jun 17, 2025 | 1,685.10 | 1,685.10 | 1,641.40 | 1,648.85 | 1,643.44 | -2.18% | 557,292 |
| Jun 16, 2025 | 1,674.00 | 1,690.00 | 1,655.05 | 1,685.55 | 1,680.02 | -0.19% | 167,353 |
| Jun 13, 2025 | 1,652.35 | 1,699.50 | 1,652.35 | 1,688.70 | 1,683.16 | 0.10% | 42,174 |
| Jun 12, 2025 | 1,684.90 | 1,727.50 | 1,683.00 | 1,687.00 | 1,681.47 | -0.26% | 103,667 |
| Jun 11, 2025 | 1,700.60 | 1,700.60 | 1,679.70 | 1,691.40 | 1,685.85 | 0.19% | 25,864 |
| Jun 10, 2025 | 1,695.50 | 1,705.00 | 1,677.60 | 1,688.25 | 1,682.71 | -0.36% | 135,710 |
| Jun 9, 2025 | 1,675.30 | 1,698.00 | 1,673.00 | 1,694.30 | 1,688.74 | 0.85% | 109,346 |
| Jun 6, 2025 | 1,689.95 | 1,689.95 | 1,669.20 | 1,679.95 | 1,674.44 | -0.20% | 46,947 |
| Jun 5, 2025 | 1,662.05 | 1,693.60 | 1,661.05 | 1,683.25 | 1,677.73 | 1.08% | 59,001 |
| Jun 4, 2025 | 1,648.20 | 1,669.25 | 1,648.20 | 1,665.25 | 1,659.79 | -0.14% | 80,805 |
| Jun 3, 2025 | 1,682.35 | 1,692.85 | 1,657.80 | 1,667.65 | 1,662.18 | -0.43% | 115,411 |
| Jun 2, 2025 | 1,684.75 | 1,684.75 | 1,660.05 | 1,674.90 | 1,669.41 | -0.20% | 141,144 |