Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,989.35
-11.40 (-0.57%)
At close: Jul 31, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,019.80 | 2,047.55 | 1,967.00 | 1,989.35 | 1,989.35 | -0.57% | 151,825 |
| Jul 30, 2026 | 1,999.45 | 2,017.25 | 1,989.75 | 2,000.75 | 2,000.75 | 0.55% | 120,557 |
| Jul 29, 2026 | 1,992.10 | 1,993.40 | 1,960.80 | 1,989.75 | 1,989.75 | 0.63% | 174,651 |
| Jul 28, 2026 | 1,987.70 | 1,992.50 | 1,971.05 | 1,977.20 | 1,977.20 | 0.19% | 135,534 |
| Jul 27, 2026 | 1,954.85 | 1,977.00 | 1,935.45 | 1,973.50 | 1,973.50 | 1.67% | 523,495 |
| Jul 24, 2026 | 1,953.55 | 1,959.30 | 1,935.00 | 1,941.00 | 1,941.00 | -0.67% | 201,886 |
| Jul 23, 2026 | 1,927.60 | 1,958.00 | 1,927.15 | 1,954.05 | 1,954.05 | 0.57% | 329,628 |
| Jul 22, 2026 | 1,942.45 | 1,951.85 | 1,924.50 | 1,942.95 | 1,942.95 | -0.98% | 64,866 |
| Jul 21, 2026 | 1,958.50 | 1,966.75 | 1,939.90 | 1,962.15 | 1,962.15 | 0.30% | 616,090 |
| Jul 20, 2026 | 1,923.45 | 1,958.00 | 1,923.45 | 1,956.30 | 1,956.30 | 1.20% | 56,408 |
| Jul 17, 2026 | 1,951.25 | 1,952.10 | 1,922.80 | 1,933.10 | 1,933.10 | -0.87% | 379,339 |
| Jul 16, 2026 | 1,950.20 | 1,957.75 | 1,943.60 | 1,950.00 | 1,950.00 | -0.13% | 123,891 |
| Jul 15, 2026 | 1,954.95 | 1,962.50 | 1,944.85 | 1,952.45 | 1,952.45 | 0.63% | 121,536 |
| Jul 14, 2026 | 1,901.90 | 1,950.00 | 1,901.90 | 1,940.15 | 1,940.15 | 0.84% | 343,638 |
| Jul 13, 2026 | 1,935.00 | 1,935.00 | 1,911.55 | 1,924.05 | 1,924.05 | -0.58% | 37,779 |
| Jul 10, 2026 | 1,948.00 | 1,953.75 | 1,926.05 | 1,935.25 | 1,935.25 | -0.19% | 45,628 |
| Jul 9, 2026 | 1,897.85 | 1,952.10 | 1,887.85 | 1,938.85 | 1,938.85 | 2.70% | 1,431,077 |
| Jul 8, 2026 | 1,903.00 | 1,929.00 | 1,876.05 | 1,887.95 | 1,887.95 | -0.79% | 73,197 |
| Jul 7, 2026 | 1,905.00 | 1,924.90 | 1,899.60 | 1,903.00 | 1,903.00 | -0.26% | 50,539 |
| Jul 6, 2026 | 1,909.95 | 1,915.55 | 1,901.00 | 1,913.05 | 1,908.05 | 0.44% | 20,876 |
| Jul 3, 2026 | 1,870.00 | 1,925.00 | 1,870.00 | 1,904.65 | 1,899.67 | 1.77% | 201,400 |
| Jul 2, 2026 | 1,871.75 | 1,882.00 | 1,868.35 | 1,871.55 | 1,866.66 | 0.30% | 98,574 |
| Jul 1, 2026 | 1,870.70 | 1,890.00 | 1,860.20 | 1,865.95 | 1,861.07 | 0.17% | 50,655 |
| Jun 30, 2026 | 1,893.15 | 1,893.15 | 1,859.55 | 1,862.70 | 1,857.83 | -0.53% | 42,892 |
| Jun 29, 2026 | 1,883.15 | 1,896.75 | 1,857.40 | 1,872.60 | 1,867.71 | 0.56% | 53,703 |
| Jun 25, 2026 | 1,876.55 | 1,887.00 | 1,858.45 | 1,862.15 | 1,857.28 | -0.67% | 173,677 |
| Jun 24, 2026 | 1,869.95 | 1,882.00 | 1,864.75 | 1,874.70 | 1,869.80 | 0.37% | 31,895 |
| Jun 23, 2026 | 1,866.05 | 1,901.70 | 1,862.00 | 1,867.80 | 1,862.92 | 0.23% | 120,431 |
| Jun 22, 2026 | 1,849.70 | 1,865.40 | 1,834.20 | 1,863.45 | 1,858.58 | 1.43% | 38,778 |
| Jun 19, 2026 | 1,825.40 | 1,843.15 | 1,820.75 | 1,837.15 | 1,832.35 | 0.72% | 69,342 |
| Jun 18, 2026 | 1,828.25 | 1,829.65 | 1,813.10 | 1,824.00 | 1,819.23 | 0.22% | 983,445 |
| Jun 17, 2026 | 1,817.45 | 1,822.85 | 1,803.10 | 1,819.95 | 1,815.19 | 1.07% | 40,876 |
| Jun 16, 2026 | 1,801.75 | 1,809.85 | 1,792.80 | 1,800.65 | 1,795.94 | -0.32% | 39,595 |
| Jun 15, 2026 | 1,824.70 | 1,824.70 | 1,798.50 | 1,806.45 | 1,801.73 | -0.04% | 86,328 |
| Jun 12, 2026 | 1,808.00 | 1,814.60 | 1,792.40 | 1,807.25 | 1,802.53 | 0.72% | 49,984 |
| Jun 11, 2026 | 1,780.00 | 1,804.90 | 1,780.00 | 1,794.30 | 1,789.61 | 0.40% | 69,186 |
| Jun 10, 2026 | 1,779.40 | 1,797.50 | 1,771.65 | 1,787.10 | 1,782.43 | 0.43% | 81,212 |
| Jun 9, 2026 | 1,795.35 | 1,796.55 | 1,766.30 | 1,779.40 | 1,774.75 | -0.51% | 105,293 |
| Jun 8, 2026 | 1,774.85 | 1,802.70 | 1,774.50 | 1,788.60 | 1,783.93 | 0.28% | 72,751 |
| Jun 5, 2026 | 1,806.95 | 1,806.95 | 1,779.50 | 1,783.55 | 1,778.89 | 0.24% | 96,015 |
| Jun 4, 2026 | 1,781.95 | 1,793.60 | 1,769.00 | 1,779.35 | 1,774.70 | -0.56% | 158,049 |
| Jun 3, 2026 | 1,780.00 | 1,795.50 | 1,757.75 | 1,789.45 | 1,784.77 | -0.03% | 240,909 |
| Jun 2, 2026 | 1,792.05 | 1,797.25 | 1,767.00 | 1,789.95 | 1,785.27 | -0.33% | 33,224 |
| Jun 1, 2026 | 1,812.00 | 1,812.05 | 1,776.65 | 1,795.95 | 1,791.26 | -0.27% | 79,610 |
| May 29, 2026 | 1,843.45 | 1,854.85 | 1,786.40 | 1,800.90 | 1,796.19 | -2.39% | 146,179 |
| May 27, 2026 | 1,860.10 | 1,881.35 | 1,830.10 | 1,845.00 | 1,840.18 | 0.24% | 128,514 |
| May 26, 2026 | 1,827.20 | 1,844.50 | 1,815.25 | 1,840.55 | 1,835.74 | -0.04% | 119,323 |
| May 25, 2026 | 1,840.30 | 1,849.15 | 1,824.60 | 1,841.30 | 1,836.49 | -0.21% | 89,694 |
| May 22, 2026 | 1,909.85 | 1,909.85 | 1,832.65 | 1,845.20 | 1,840.38 | -2.43% | 101,243 |
| May 21, 2026 | 1,888.15 | 1,899.20 | 1,869.00 | 1,891.15 | 1,886.21 | 0.57% | 113,033 |