Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,845.20
-45.95 (-2.43%)
At close: May 22, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,909.85 | 1,909.85 | 1,832.65 | 1,845.20 | 1,845.20 | -2.43% | 101,243 |
| May 21, 2026 | 1,888.15 | 1,899.20 | 1,869.00 | 1,891.15 | 1,891.15 | 0.57% | 113,033 |
| May 20, 2026 | 1,884.80 | 1,892.00 | 1,872.40 | 1,880.50 | 1,880.50 | -0.09% | 90,585 |
| May 19, 2026 | 1,906.00 | 1,917.15 | 1,880.00 | 1,882.15 | 1,882.15 | -1.21% | 51,651 |
| May 18, 2026 | 1,874.00 | 1,911.95 | 1,865.00 | 1,905.20 | 1,905.20 | 1.34% | 119,796 |
| May 15, 2026 | 1,879.75 | 1,887.10 | 1,864.05 | 1,880.00 | 1,880.00 | 0.90% | 58,807 |
| May 14, 2026 | 1,833.95 | 1,867.80 | 1,829.90 | 1,863.15 | 1,863.15 | 2.12% | 183,241 |
| May 13, 2026 | 1,842.05 | 1,860.00 | 1,820.30 | 1,824.40 | 1,824.40 | -1.16% | 211,026 |
| May 12, 2026 | 1,877.85 | 1,879.40 | 1,840.50 | 1,845.90 | 1,845.90 | -1.42% | 59,994 |
| May 11, 2026 | 1,839.85 | 1,885.65 | 1,826.00 | 1,872.40 | 1,872.40 | 1.36% | 77,151 |
| May 8, 2026 | 1,831.20 | 1,856.90 | 1,820.05 | 1,847.30 | 1,847.30 | 0.70% | 52,193 |
| May 7, 2026 | 1,850.40 | 1,856.75 | 1,826.15 | 1,834.40 | 1,834.40 | -0.86% | 161,036 |
| May 6, 2026 | 1,839.85 | 1,857.95 | 1,819.25 | 1,850.40 | 1,850.40 | 1.63% | 214,130 |
| May 5, 2026 | 1,824.10 | 1,831.50 | 1,799.00 | 1,820.75 | 1,820.75 | -0.18% | 249,303 |
| May 4, 2026 | 1,825.35 | 1,839.20 | 1,810.50 | 1,824.10 | 1,824.10 | 0.88% | 262,456 |
| Apr 30, 2026 | 1,778.35 | 1,815.00 | 1,761.60 | 1,808.20 | 1,808.20 | 1.64% | 210,863 |
| Apr 29, 2026 | 1,757.90 | 1,790.00 | 1,750.05 | 1,778.95 | 1,778.95 | 1.79% | 175,728 |
| Apr 28, 2026 | 1,733.55 | 1,763.80 | 1,715.05 | 1,747.70 | 1,747.70 | 0.80% | 214,224 |
| Apr 27, 2026 | 1,632.50 | 1,766.65 | 1,621.00 | 1,733.80 | 1,733.80 | 7.03% | 995,970 |
| Apr 24, 2026 | 1,674.60 | 1,674.60 | 1,614.20 | 1,619.95 | 1,619.95 | -3.57% | 307,341 |
| Apr 23, 2026 | 1,677.85 | 1,712.30 | 1,662.70 | 1,679.85 | 1,679.85 | 0.64% | 106,768 |
| Apr 22, 2026 | 1,666.00 | 1,672.65 | 1,652.50 | 1,669.20 | 1,669.20 | 0.24% | 79,235 |
| Apr 21, 2026 | 1,669.95 | 1,682.35 | 1,662.05 | 1,665.25 | 1,665.25 | -0.16% | 30,282 |
| Apr 20, 2026 | 1,681.75 | 1,681.75 | 1,664.45 | 1,668.00 | 1,668.00 | -0.43% | 41,896 |
| Apr 17, 2026 | 1,696.10 | 1,696.15 | 1,670.60 | 1,675.20 | 1,675.20 | -1.06% | 181,661 |
| Apr 16, 2026 | 1,707.65 | 1,712.10 | 1,665.00 | 1,693.15 | 1,693.15 | -0.21% | 267,411 |
| Apr 15, 2026 | 1,679.95 | 1,699.00 | 1,658.95 | 1,696.65 | 1,696.65 | 2.70% | 119,382 |
| Apr 13, 2026 | 1,659.90 | 1,668.70 | 1,640.60 | 1,652.00 | 1,652.00 | -0.16% | 167,673 |
| Apr 10, 2026 | 1,699.00 | 1,700.00 | 1,630.75 | 1,654.70 | 1,654.70 | -3.65% | 339,144 |
| Apr 9, 2026 | 1,709.85 | 1,730.95 | 1,707.25 | 1,717.35 | 1,717.35 | 0.22% | 92,311 |
| Apr 8, 2026 | 1,749.90 | 1,749.90 | 1,685.50 | 1,713.60 | 1,713.60 | -0.29% | 229,390 |
| Apr 7, 2026 | 1,698.30 | 1,724.00 | 1,684.40 | 1,718.50 | 1,718.50 | 1.43% | 31,284 |
| Apr 6, 2026 | 1,677.45 | 1,697.70 | 1,655.15 | 1,694.20 | 1,694.20 | -0.03% | 100,284 |
| Apr 2, 2026 | 1,665.00 | 1,700.00 | 1,635.05 | 1,694.65 | 1,694.65 | -1.96% | 127,396 |
| Apr 1, 2026 | 1,783.95 | 1,788.00 | 1,712.95 | 1,728.45 | 1,728.45 | -1.64% | 444,553 |
| Mar 30, 2026 | 1,795.05 | 1,795.05 | 1,750.60 | 1,757.35 | 1,757.35 | -2.13% | 62,276 |
| Mar 27, 2026 | 1,799.05 | 1,819.15 | 1,785.40 | 1,795.65 | 1,795.65 | 0.04% | 75,404 |
| Mar 25, 2026 | 1,776.60 | 1,809.55 | 1,756.80 | 1,794.85 | 1,794.85 | 2.40% | 62,505 |
| Mar 24, 2026 | 1,791.50 | 1,791.50 | 1,746.00 | 1,752.80 | 1,752.80 | -0.20% | 316,049 |
| Mar 23, 2026 | 1,771.80 | 1,774.00 | 1,742.05 | 1,756.35 | 1,756.35 | -1.19% | 50,741 |
| Mar 20, 2026 | 1,763.25 | 1,781.60 | 1,755.00 | 1,777.45 | 1,777.45 | 1.90% | 16,229 |
| Mar 19, 2026 | 1,760.00 | 1,784.30 | 1,737.70 | 1,744.35 | 1,744.35 | -1.93% | 53,025 |
| Mar 18, 2026 | 1,785.05 | 1,805.30 | 1,773.00 | 1,778.75 | 1,778.75 | -0.94% | 82,353 |
| Mar 17, 2026 | 1,792.00 | 1,805.60 | 1,781.00 | 1,795.60 | 1,795.60 | 0.73% | 247,956 |
| Mar 16, 2026 | 1,801.70 | 1,816.20 | 1,768.55 | 1,782.55 | 1,782.55 | -1.00% | 25,374 |
| Mar 13, 2026 | 1,797.60 | 1,833.50 | 1,796.30 | 1,800.50 | 1,800.50 | -1.34% | 20,836 |
| Mar 12, 2026 | 1,835.90 | 1,835.90 | 1,807.90 | 1,825.00 | 1,825.00 | 0.01% | 38,386 |
| Mar 11, 2026 | 1,817.10 | 1,842.50 | 1,817.10 | 1,824.90 | 1,824.90 | 0.66% | 56,248 |
| Mar 10, 2026 | 1,807.40 | 1,824.70 | 1,803.80 | 1,813.00 | 1,813.00 | 0.30% | 267,430 |
| Mar 9, 2026 | 1,784.95 | 1,815.20 | 1,772.80 | 1,807.60 | 1,807.60 | 0.48% | 395,093 |