Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,665.25
-2.75 (-0.16%)
At close: Apr 21, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1,783.00 | 1,805.90 | 1,770.75 | 1,798.95 | 1,798.95 | 0.90% | 147,251 |
| Mar 5, 2026 | 1,749.35 | 1,794.00 | 1,746.65 | 1,782.90 | 1,782.90 | 1.92% | 237,933 |
| Mar 4, 2026 | 1,720.35 | 1,757.10 | 1,720.35 | 1,749.35 | 1,749.35 | -0.19% | 78,099 |
| Mar 2, 2026 | 1,703.30 | 1,758.95 | 1,703.30 | 1,752.70 | 1,752.70 | 0.84% | 107,135 |
| Feb 27, 2026 | 1,787.15 | 1,788.50 | 1,731.20 | 1,738.10 | 1,738.10 | -2.61% | 37,974 |
| Feb 26, 2026 | 1,763.80 | 1,791.90 | 1,759.70 | 1,784.60 | 1,784.60 | 1.18% | 78,605 |
| Feb 25, 2026 | 1,737.80 | 1,770.80 | 1,734.35 | 1,763.80 | 1,763.80 | 1.92% | 63,596 |
| Feb 24, 2026 | 1,733.75 | 1,745.40 | 1,724.50 | 1,730.55 | 1,730.55 | -0.10% | 112,719 |
| Feb 23, 2026 | 1,726.45 | 1,734.50 | 1,720.45 | 1,732.20 | 1,732.20 | 0.45% | 338,934 |
| Feb 20, 2026 | 1,719.20 | 1,727.40 | 1,708.10 | 1,724.45 | 1,724.45 | 0.66% | 62,803 |
| Feb 19, 2026 | 1,723.50 | 1,727.15 | 1,710.00 | 1,713.20 | 1,713.20 | -0.64% | 23,270 |
| Feb 18, 2026 | 1,718.50 | 1,731.00 | 1,717.05 | 1,724.30 | 1,724.30 | 0.40% | 73,807 |
| Feb 17, 2026 | 1,697.00 | 1,719.05 | 1,694.45 | 1,717.40 | 1,717.40 | 1.04% | 10,108 |
| Feb 16, 2026 | 1,695.65 | 1,715.00 | 1,695.05 | 1,699.75 | 1,699.75 | 0.10% | 20,561 |
| Feb 13, 2026 | 1,714.65 | 1,719.00 | 1,695.65 | 1,698.10 | 1,698.10 | -0.97% | 15,605 |
| Feb 12, 2026 | 1,712.00 | 1,719.20 | 1,701.95 | 1,714.65 | 1,714.65 | 0.23% | 22,676 |
| Feb 11, 2026 | 1,708.90 | 1,715.00 | 1,702.45 | 1,710.65 | 1,710.65 | 0.18% | 17,185 |
| Feb 10, 2026 | 1,709.05 | 1,719.65 | 1,703.60 | 1,707.55 | 1,707.55 | 0.17% | 68,222 |
| Feb 9, 2026 | 1,724.95 | 1,724.95 | 1,695.95 | 1,704.60 | 1,704.60 | 0.58% | 102,093 |
| Feb 6, 2026 | 1,708.05 | 1,708.10 | 1,690.00 | 1,694.70 | 1,694.70 | -0.45% | 15,460 |
| Feb 5, 2026 | 1,704.00 | 1,710.00 | 1,684.25 | 1,702.30 | 1,702.30 | -0.10% | 56,835 |
| Feb 4, 2026 | 1,705.90 | 1,729.00 | 1,697.00 | 1,704.00 | 1,693.00 | 0.07% | 695,926 |