Sun Pharma Advanced Research Company Limited (BOM:532872)
India · Delayed Price · Currency is INR 124.40
+4.05 (3.37%)
At close: Apr 2, 2026
BOM:532872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 118.90 | 124.70 | 116.15 | 124.40 | 124.40 | 3.37% | 78,624 |
| Apr 1, 2026 | 122.60 | 122.60 | 118.25 | 120.35 | 120.35 | 5.02% | 67,300 |
| Mar 30, 2026 | 121.85 | 121.85 | 114.00 | 114.60 | 114.60 | -5.09% | 135,987 |
| Mar 27, 2026 | 126.20 | 129.20 | 119.45 | 120.75 | 120.75 | -8.35% | 258,075 |
| Mar 25, 2026 | 112.35 | 133.50 | 112.30 | 131.75 | 131.75 | 17.69% | 412,371 |
| Mar 24, 2026 | 110.55 | 113.95 | 109.85 | 111.95 | 111.95 | 2.90% | 63,382 |
| Mar 23, 2026 | 114.10 | 114.80 | 108.20 | 108.80 | 108.80 | -5.92% | 56,386 |
| Mar 20, 2026 | 115.55 | 117.90 | 114.65 | 115.65 | 115.65 | 0.39% | 78,817 |
| Mar 19, 2026 | 120.30 | 120.30 | 114.95 | 115.20 | 115.20 | -4.16% | 49,734 |
| Mar 18, 2026 | 114.80 | 123.50 | 114.80 | 120.20 | 120.20 | 4.70% | 118,835 |
| Mar 17, 2026 | 114.25 | 117.50 | 114.00 | 114.80 | 114.80 | 0.53% | 49,858 |
| Mar 16, 2026 | 116.65 | 116.80 | 111.70 | 114.20 | 114.20 | -2.31% | 65,296 |
| Mar 13, 2026 | 122.20 | 122.20 | 116.20 | 116.90 | 116.90 | -4.26% | 43,719 |
| Mar 12, 2026 | 127.90 | 127.90 | 120.95 | 122.10 | 122.10 | -2.48% | 83,174 |
| Mar 11, 2026 | 124.20 | 128.40 | 123.70 | 125.20 | 125.20 | 0.81% | 27,994 |
| Mar 10, 2026 | 122.85 | 125.80 | 121.75 | 124.20 | 124.20 | 2.77% | 86,585 |
| Mar 9, 2026 | 123.00 | 123.00 | 118.15 | 120.85 | 120.85 | -2.70% | 35,045 |
| Mar 6, 2026 | 123.75 | 127.10 | 123.10 | 124.20 | 124.20 | 0.12% | 24,973 |
| Mar 5, 2026 | 123.50 | 125.65 | 121.50 | 124.05 | 124.05 | 0.45% | 32,159 |
| Mar 4, 2026 | 124.50 | 125.10 | 122.40 | 123.50 | 123.50 | -2.02% | 18,857 |
| Mar 2, 2026 | 123.05 | 126.85 | 121.75 | 126.05 | 126.05 | -0.83% | 60,051 |
| Feb 27, 2026 | 128.20 | 128.65 | 126.70 | 127.10 | 127.10 | -0.78% | 16,751 |
| Feb 26, 2026 | 127.55 | 130.75 | 127.40 | 128.10 | 128.10 | -1.91% | 28,998 |
| Feb 25, 2026 | 127.50 | 132.00 | 126.85 | 130.60 | 130.60 | 2.43% | 73,380 |
| Feb 24, 2026 | 127.80 | 128.90 | 125.00 | 127.50 | 127.50 | -0.20% | 30,713 |
| Feb 23, 2026 | 127.50 | 130.10 | 127.25 | 127.75 | 127.75 | -1.12% | 20,832 |
| Feb 20, 2026 | 130.65 | 130.75 | 128.35 | 129.20 | 129.20 | -1.37% | 19,464 |
| Feb 19, 2026 | 132.00 | 133.35 | 130.20 | 131.00 | 131.00 | -0.98% | 17,021 |
| Feb 18, 2026 | 134.00 | 134.55 | 131.90 | 132.30 | 132.30 | -1.45% | 29,834 |
| Feb 17, 2026 | 132.85 | 134.95 | 132.45 | 134.25 | 134.25 | 0.45% | 25,189 |
| Feb 16, 2026 | 132.00 | 134.65 | 130.40 | 133.65 | 133.65 | 1.21% | 15,712 |
| Feb 13, 2026 | 133.20 | 133.25 | 131.20 | 132.05 | 132.05 | -2.15% | 47,192 |
| Feb 12, 2026 | 137.20 | 137.25 | 133.95 | 134.95 | 134.95 | -1.42% | 25,503 |
| Feb 11, 2026 | 140.75 | 141.10 | 136.00 | 136.90 | 136.90 | -2.67% | 36,251 |
| Feb 10, 2026 | 138.10 | 142.90 | 138.10 | 140.65 | 140.65 | 1.92% | 94,722 |
| Feb 9, 2026 | 141.65 | 143.70 | 136.40 | 138.00 | 138.00 | -0.76% | 66,496 |
| Feb 6, 2026 | 140.05 | 140.05 | 135.50 | 139.05 | 139.05 | -0.68% | 39,492 |
| Feb 5, 2026 | 141.85 | 141.85 | 138.45 | 140.00 | 140.00 | -1.30% | 23,957 |
| Feb 4, 2026 | 140.65 | 143.70 | 137.75 | 141.85 | 141.85 | 1.68% | 85,647 |
| Feb 3, 2026 | 143.95 | 148.10 | 137.40 | 139.50 | 139.50 | 4.65% | 321,913 |
| Feb 2, 2026 | 136.75 | 139.00 | 128.25 | 133.30 | 133.30 | -0.11% | 159,563 |
| Feb 1, 2026 | 126.90 | 141.95 | 126.90 | 133.45 | 133.45 | 5.66% | 758,855 |
| Jan 30, 2026 | 124.70 | 127.15 | 122.55 | 126.30 | 126.30 | 1.32% | 35,057 |
| Jan 29, 2026 | 123.95 | 126.05 | 123.20 | 124.65 | 124.65 | -0.44% | 29,292 |
| Jan 28, 2026 | 123.45 | 126.00 | 123.40 | 125.20 | 125.20 | 1.42% | 29,813 |
| Jan 27, 2026 | 125.10 | 125.10 | 121.95 | 123.45 | 123.45 | -0.96% | 39,909 |
| Jan 23, 2026 | 129.40 | 129.90 | 123.50 | 124.65 | 124.65 | -3.63% | 36,158 |
| Jan 22, 2026 | 128.60 | 130.60 | 127.55 | 129.35 | 129.35 | 0.62% | 39,546 |
| Jan 21, 2026 | 127.05 | 129.40 | 126.25 | 128.55 | 128.55 | 0.63% | 33,286 |
| Jan 20, 2026 | 130.45 | 131.40 | 126.65 | 127.75 | 127.75 | -2.07% | 112,145 |