Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,900.90
-0.10 (-0.01%)
At close: Aug 21, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |