Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,783.25
-17.75 (-0.99%)
At close: Oct 7, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,799.65 | 1,803.35 | 1,772.50 | 1,783.25 | 1,783.25 | -0.99% | 57,412 |
| Oct 6, 2026 | 1,773.20 | 1,801.00 | 1,769.25 | 1,801.00 | 1,801.00 | 1.07% | 23,215 |
| Oct 5, 2026 | 1,775.40 | 1,803.60 | 1,775.40 | 1,782.00 | 1,782.00 | -1.55% | 35,764 |
| Oct 1, 2026 | 1,818.55 | 1,828.10 | 1,792.65 | 1,810.00 | 1,810.00 | -0.55% | 145,187 |
| Sep 30, 2026 | 1,867.75 | 1,867.75 | 1,813.50 | 1,820.00 | 1,820.00 | -2.15% | 77,412 |
| Sep 29, 2026 | 1,852.05 | 1,860.00 | 1,837.05 | 1,860.00 | 1,860.00 | 1.09% | 276,407 |
| Sep 28, 2026 | 1,842.30 | 1,856.50 | 1,839.20 | 1,840.00 | 1,840.00 | -0.73% | 39,527 |
| Sep 25, 2026 | 1,866.40 | 1,866.40 | 1,842.75 | 1,853.50 | 1,853.50 | 0.03% | 18,791 |
| Sep 24, 2026 | 1,860.95 | 1,879.20 | 1,848.00 | 1,853.00 | 1,853.00 | -0.64% | 111,106 |
| Sep 23, 2026 | 1,854.60 | 1,869.30 | 1,844.55 | 1,865.00 | 1,865.00 | 1.14% | 17,951 |
| Sep 22, 2026 | 1,869.95 | 1,876.35 | 1,843.85 | 1,844.00 | 1,844.00 | -1.28% | 47,169 |
| Sep 21, 2026 | 1,837.00 | 1,890.40 | 1,835.50 | 1,868.00 | 1,868.00 | 1.77% | 64,976 |
| Sep 18, 2026 | 1,868.00 | 1,875.00 | 1,835.50 | 1,835.50 | 1,835.50 | -1.63% | 22,192 |
| Sep 17, 2026 | 1,857.75 | 1,866.00 | 1,846.80 | 1,866.00 | 1,866.00 | 0.67% | 91,074 |
| Sep 16, 2026 | 1,842.95 | 1,856.00 | 1,837.25 | 1,853.50 | 1,853.50 | 1.01% | 346,621 |
| Sep 15, 2026 | 1,845.20 | 1,856.35 | 1,828.80 | 1,835.00 | 1,835.00 | -0.38% | 42,152 |
| Sep 11, 2026 | 1,844.00 | 1,854.30 | 1,833.90 | 1,842.00 | 1,842.00 | -1.18% | 95,615 |
| Sep 10, 2026 | 1,862.95 | 1,874.35 | 1,840.70 | 1,864.00 | 1,864.00 | -0.24% | 74,021 |
| Sep 9, 2026 | 1,898.00 | 1,898.10 | 1,866.00 | 1,868.50 | 1,868.50 | -0.67% | 235,131 |
| Sep 8, 2026 | 1,890.30 | 1,895.05 | 1,876.95 | 1,881.10 | 1,881.10 | -0.98% | 287,683 |
| Sep 7, 2026 | 1,896.00 | 1,907.35 | 1,882.85 | 1,899.80 | 1,899.80 | 0.04% | 77,426 |
| Sep 4, 2026 | 1,924.90 | 1,924.90 | 1,895.00 | 1,899.00 | 1,899.00 | -0.26% | 47,122 |
| Sep 3, 2026 | 1,933.00 | 1,934.00 | 1,904.00 | 1,904.00 | 1,904.00 | -1.50% | 164,527 |
| Sep 2, 2026 | 1,928.70 | 1,948.05 | 1,915.75 | 1,933.00 | 1,933.00 | 0.13% | 58,083 |
| Sep 1, 2026 | 1,964.85 | 1,964.85 | 1,921.95 | 1,930.45 | 1,930.45 | -1.31% | 214,033 |
| Aug 31, 2026 | 1,901.00 | 1,956.00 | 1,901.00 | 1,956.00 | 1,956.00 | 1.87% | 299,478 |
| Aug 28, 2026 | 1,922.00 | 1,930.00 | 1,904.45 | 1,920.10 | 1,920.10 | 1.03% | 194,655 |
| Aug 27, 2026 | 1,903.10 | 1,924.40 | 1,898.65 | 1,900.50 | 1,900.50 | -0.03% | 107,083 |
| Aug 26, 2026 | 1,921.50 | 1,922.80 | 1,901.00 | 1,901.00 | 1,901.00 | -0.83% | 202,764 |
| Aug 25, 2026 | 1,911.00 | 1,921.00 | 1,899.15 | 1,917.00 | 1,917.00 | 0.37% | 31,101 |
| Aug 24, 2026 | 1,909.75 | 1,922.60 | 1,892.45 | 1,909.90 | 1,909.90 | 0.47% | 28,242 |
| Aug 21, 2026 | 1,919.50 | 1,919.50 | 1,883.45 | 1,900.90 | 1,900.90 | -0.01% | 29,107 |
| Aug 20, 2026 | 1,910.00 | 1,910.00 | 1,890.00 | 1,901.00 | 1,901.00 | 0.16% | 47,407 |
| Aug 19, 2026 | 1,870.40 | 1,898.80 | 1,870.40 | 1,898.00 | 1,898.00 | 1.15% | 269,980 |
| Aug 18, 2026 | 1,885.05 | 1,899.00 | 1,868.50 | 1,876.40 | 1,876.40 | -0.32% | 465,493 |
| Aug 17, 2026 | 1,949.80 | 1,949.80 | 1,881.00 | 1,882.50 | 1,882.50 | -2.20% | 466,400 |
| Aug 14, 2026 | 1,932.00 | 1,933.85 | 1,912.85 | 1,924.90 | 1,924.90 | -0.92% | 36,830 |
| Aug 13, 2026 | 1,947.90 | 1,947.90 | 1,932.20 | 1,942.85 | 1,942.85 | 0.41% | 212,211 |
| Aug 12, 2026 | 1,944.40 | 1,944.75 | 1,927.05 | 1,935.00 | 1,935.00 | -0.26% | 16,699 |
| Aug 11, 2026 | 1,935.45 | 1,951.40 | 1,928.70 | 1,940.00 | 1,940.00 | -0.65% | 75,724 |
| Aug 10, 2026 | 1,925.15 | 1,965.00 | 1,925.15 | 1,952.75 | 1,952.75 | 0.19% | 580,214 |
| Aug 7, 2026 | 1,956.95 | 1,956.95 | 1,925.10 | 1,949.00 | 1,949.00 | 0.26% | 452,461 |
| Aug 6, 2026 | 1,938.80 | 1,965.30 | 1,938.70 | 1,944.00 | 1,944.00 | -0.26% | 146,716 |
| Aug 5, 2026 | 1,967.90 | 1,967.90 | 1,934.00 | 1,949.00 | 1,949.00 | -0.56% | 568,888 |
| Aug 4, 2026 | 1,951.95 | 1,965.50 | 1,946.00 | 1,960.00 | 1,960.00 | 0.51% | 55,644 |
| Aug 3, 2026 | 1,989.35 | 1,990.00 | 1,935.50 | 1,950.00 | 1,950.00 | -1.98% | 532,942 |
| 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 |