Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,656.05
+7.15 (0.43%)
At close: Sep 19, 2025
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,651.40 | 1,668.40 | 1,642.20 | 1,656.05 | 1,656.05 | 0.43% | 229,233 |
| Sep 18, 2025 | 1,626.00 | 1,650.95 | 1,626.00 | 1,648.90 | 1,648.90 | 1.77% | 105,605 |
| Sep 17, 2025 | 1,615.95 | 1,622.00 | 1,607.20 | 1,620.25 | 1,620.25 | 0.58% | 227,287 |
| Sep 16, 2025 | 1,602.45 | 1,613.95 | 1,600.10 | 1,610.85 | 1,610.85 | 0.53% | 38,666 |
| Sep 15, 2025 | 1,619.45 | 1,619.45 | 1,595.20 | 1,602.40 | 1,602.40 | -0.86% | 74,911 |
| Sep 12, 2025 | 1,606.85 | 1,621.00 | 1,603.75 | 1,616.25 | 1,616.25 | 0.41% | 197,485 |
| Sep 11, 2025 | 1,582.50 | 1,617.00 | 1,582.50 | 1,609.60 | 1,609.60 | 1.00% | 102,543 |
| Sep 10, 2025 | 1,580.05 | 1,601.00 | 1,580.05 | 1,593.65 | 1,593.65 | -0.09% | 129,613 |
| Sep 9, 2025 | 1,579.00 | 1,597.00 | 1,578.15 | 1,595.10 | 1,595.10 | 0.93% | 162,279 |
| Sep 8, 2025 | 1,595.15 | 1,604.00 | 1,577.90 | 1,580.40 | 1,580.40 | -0.90% | 43,539 |
| Sep 5, 2025 | 1,582.25 | 1,599.00 | 1,576.10 | 1,594.70 | 1,594.70 | 0.78% | 88,364 |
| Sep 4, 2025 | 1,591.30 | 1,599.00 | 1,561.50 | 1,582.35 | 1,582.35 | 0.17% | 136,829 |
| Sep 3, 2025 | 1,569.60 | 1,580.80 | 1,558.70 | 1,579.60 | 1,579.60 | 0.96% | 23,589 |
| Sep 2, 2025 | 1,571.95 | 1,571.95 | 1,558.15 | 1,564.55 | 1,564.55 | 0.08% | 117,940 |
| Sep 1, 2025 | 1,600.00 | 1,600.35 | 1,556.25 | 1,563.35 | 1,563.35 | -1.93% | 111,546 |
| Aug 29, 2025 | 1,576.00 | 1,601.40 | 1,576.00 | 1,594.05 | 1,594.05 | 0.49% | 371,009 |
| Aug 28, 2025 | 1,597.95 | 1,597.95 | 1,567.60 | 1,586.25 | 1,586.25 | -0.89% | 64,221 |
| Aug 26, 2025 | 1,640.65 | 1,648.35 | 1,596.35 | 1,600.45 | 1,600.45 | -3.40% | 120,071 |
| Aug 25, 2025 | 1,643.50 | 1,659.80 | 1,634.00 | 1,656.70 | 1,656.70 | 0.84% | 145,452 |
| Aug 22, 2025 | 1,640.55 | 1,651.50 | 1,636.00 | 1,642.90 | 1,642.90 | 0.20% | 84,501 |
| Aug 21, 2025 | 1,632.00 | 1,652.00 | 1,626.85 | 1,639.70 | 1,639.70 | 0.31% | 25,189 |
| Aug 20, 2025 | 1,626.55 | 1,636.55 | 1,616.60 | 1,634.60 | 1,634.60 | 0.51% | 73,537 |
| Aug 19, 2025 | 1,640.55 | 1,640.55 | 1,619.10 | 1,626.25 | 1,626.25 | -0.38% | 75,469 |
| Aug 18, 2025 | 1,643.20 | 1,649.95 | 1,626.00 | 1,632.40 | 1,632.40 | -0.62% | 32,827 |
| Aug 14, 2025 | 1,632.35 | 1,650.70 | 1,632.30 | 1,642.60 | 1,642.60 | 0.19% | 50,432 |
| Aug 13, 2025 | 1,637.60 | 1,642.40 | 1,619.60 | 1,639.55 | 1,639.55 | 1.08% | 12,242 |
| Aug 12, 2025 | 1,606.45 | 1,636.00 | 1,606.45 | 1,622.00 | 1,622.00 | 0.58% | 76,875 |
| Aug 11, 2025 | 1,586.70 | 1,652.30 | 1,584.50 | 1,612.60 | 1,612.60 | 1.63% | 14,492 |
| 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 |