Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,842.00
-22.00 (-1.18%)
At close: Sep 11, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,099 |
| Aug 24, 2026 | 1,909.75 | 1,922.60 | 1,892.45 | 1,909.90 | 1,909.90 | 0.47% | 28,241 |
| 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 |