Sun Pharmaceutical Industries Limited (BOM:524715)
India · Delayed Price · Currency is INR 1,758.00
-2.00 (-0.11%)
At close: Oct 28, 2026
BOM:524715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,751.40 | 1,762.50 | 1,725.65 | 1,758.00 | 1,758.00 | -0.11% | 27,586 |
| Oct 27, 2026 | 1,742.95 | 1,767.65 | 1,742.95 | 1,760.00 | 1,760.00 | 0.98% | 23,286 |
| Oct 26, 2026 | 1,750.00 | 1,766.00 | 1,730.00 | 1,743.00 | 1,743.00 | - | 310,876 |
| Oct 23, 2026 | 1,768.55 | 1,768.55 | 1,735.65 | 1,743.00 | 1,743.00 | -0.62% | 31,798 |
| Oct 22, 2026 | 1,730.05 | 1,754.90 | 1,720.00 | 1,753.95 | 1,753.95 | 0.51% | 141,293 |
| Oct 21, 2026 | 1,745.15 | 1,755.60 | 1,721.70 | 1,745.00 | 1,745.00 | - | 325,037 |
| Oct 19, 2026 | 1,755.20 | 1,768.95 | 1,735.70 | 1,745.00 | 1,745.00 | -0.85% | 39,657 |
| Oct 16, 2026 | 1,759.60 | 1,764.40 | 1,744.85 | 1,760.00 | 1,760.00 | -0.03% | 35,678 |
| Oct 15, 2026 | 1,730.00 | 1,777.40 | 1,730.00 | 1,760.60 | 1,760.60 | 0.67% | 77,486 |
| Oct 14, 2026 | 1,769.10 | 1,777.05 | 1,725.70 | 1,748.90 | 1,748.90 | -1.14% | 53,159 |
| Oct 13, 2026 | 1,762.30 | 1,769.70 | 1,751.50 | 1,769.10 | 1,769.10 | 0.57% | 28,071 |
| Oct 12, 2026 | 1,766.85 | 1,776.40 | 1,749.55 | 1,759.10 | 1,759.10 | 0.13% | 55,944 |
| Oct 9, 2026 | 1,757.90 | 1,776.35 | 1,750.50 | 1,756.90 | 1,756.90 | 0.25% | 73,516 |
| Oct 8, 2026 | 1,783.50 | 1,796.90 | 1,744.95 | 1,752.50 | 1,752.50 | -1.72% | 228,687 |
| 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 |