Sun Pharma Advanced Research Company Limited (BOM:532872)
India · Delayed Price · Currency is INR 145.85
+0.75 (0.52%)
At close: Aug 22, 2025
BOM:532872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 144.10 | 146.55 | 144.05 | 145.85 | 145.85 | 0.52% | 17,928 |
| Aug 21, 2025 | 147.90 | 149.40 | 144.55 | 145.10 | 145.10 | -1.19% | 18,245 |
| Aug 20, 2025 | 147.90 | 148.00 | 146.00 | 146.85 | 146.85 | -0.27% | 23,859 |
| Aug 19, 2025 | 144.00 | 147.80 | 143.55 | 147.25 | 147.25 | 2.43% | 37,073 |
| Aug 18, 2025 | 141.35 | 147.65 | 141.00 | 143.75 | 143.75 | 2.50% | 49,920 |
| Aug 14, 2025 | 142.25 | 143.40 | 140.00 | 140.25 | 140.25 | -1.58% | 17,611 |
| Aug 13, 2025 | 140.60 | 143.30 | 140.60 | 142.50 | 142.50 | 0.67% | 17,093 |
| Aug 12, 2025 | 141.75 | 143.55 | 141.05 | 141.55 | 141.55 | -0.56% | 12,068 |
| Aug 11, 2025 | 143.50 | 143.50 | 139.25 | 142.35 | 142.35 | -0.45% | 28,566 |
| Aug 8, 2025 | 144.05 | 146.25 | 141.00 | 143.00 | 143.00 | -2.16% | 29,124 |
| Aug 7, 2025 | 138.60 | 147.40 | 138.00 | 146.15 | 146.15 | 4.10% | 31,946 |
| Aug 6, 2025 | 145.95 | 145.95 | 140.00 | 140.40 | 140.40 | -3.74% | 33,430 |
| Aug 5, 2025 | 152.70 | 152.70 | 145.15 | 145.85 | 145.85 | -1.92% | 29,552 |
| Aug 4, 2025 | 148.85 | 151.25 | 146.85 | 148.70 | 148.70 | -0.50% | 20,278 |
| Aug 1, 2025 | 151.50 | 153.75 | 149.00 | 149.45 | 149.45 | -0.43% | 16,637 |
| Jul 31, 2025 | 151.30 | 151.70 | 148.85 | 150.10 | 150.10 | -1.25% | 30,322 |
| Jul 30, 2025 | 152.05 | 154.50 | 151.00 | 152.00 | 152.00 | -1.11% | 13,740 |
| Jul 29, 2025 | 148.00 | 154.30 | 148.00 | 153.70 | 153.70 | 2.77% | 17,707 |
| Jul 28, 2025 | 153.15 | 153.75 | 148.60 | 149.55 | 149.55 | -1.38% | 14,019 |
| Jul 25, 2025 | 155.30 | 155.30 | 151.35 | 151.65 | 151.65 | -1.84% | 27,197 |
| Jul 24, 2025 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | -0.96% | 43,139 |
| Jul 23, 2025 | 162.50 | 162.50 | 155.55 | 156.00 | 156.00 | -0.89% | 20,724 |
| Jul 22, 2025 | 159.50 | 162.75 | 156.70 | 157.40 | 157.40 | -2.33% | 27,738 |
| Jul 21, 2025 | 164.60 | 164.60 | 159.30 | 161.15 | 161.15 | 0.12% | 13,132 |
| Jul 18, 2025 | 160.35 | 162.30 | 156.00 | 160.95 | 160.95 | -0.09% | 87,418 |
| Jul 17, 2025 | 164.90 | 165.75 | 160.65 | 161.10 | 161.10 | -1.26% | 56,803 |
| Jul 16, 2025 | 162.05 | 166.25 | 162.05 | 163.15 | 163.15 | 0.52% | 65,839 |
| Jul 15, 2025 | 161.95 | 163.75 | 161.25 | 162.30 | 162.30 | 0.68% | 20,795 |
| Jul 14, 2025 | 159.45 | 163.05 | 157.95 | 161.20 | 161.20 | 1.10% | 55,228 |
| Jul 11, 2025 | 159.15 | 163.45 | 155.90 | 159.45 | 159.45 | 2.24% | 53,640 |
| Jul 10, 2025 | 160.00 | 160.00 | 155.40 | 155.95 | 155.95 | -1.42% | 41,946 |
| Jul 9, 2025 | 156.45 | 159.75 | 155.50 | 158.20 | 158.20 | 1.12% | 16,224 |
| Jul 8, 2025 | 156.05 | 158.60 | 155.10 | 156.45 | 156.45 | -0.45% | 12,746 |
| Jul 7, 2025 | 163.80 | 163.80 | 156.55 | 157.15 | 157.15 | -1.26% | 24,386 |
| Jul 4, 2025 | 159.50 | 159.60 | 157.80 | 159.15 | 159.15 | - | 12,483 |
| Jul 3, 2025 | 159.60 | 160.90 | 159.00 | 159.15 | 159.15 | -0.75% | 12,877 |
| Jul 2, 2025 | 161.00 | 161.80 | 158.55 | 160.35 | 160.35 | -0.37% | 25,474 |
| Jul 1, 2025 | 162.95 | 163.10 | 160.05 | 160.95 | 160.95 | -0.77% | 15,096 |
| Jun 30, 2025 | 161.00 | 163.20 | 160.35 | 162.20 | 162.20 | 0.37% | 37,646 |
| Jun 27, 2025 | 159.60 | 163.30 | 159.60 | 161.60 | 161.60 | 1.25% | 81,489 |
| Jun 26, 2025 | 161.40 | 161.40 | 158.05 | 159.60 | 159.60 | 0.38% | 20,609 |
| Jun 25, 2025 | 157.80 | 160.50 | 157.15 | 159.00 | 159.00 | 1.15% | 56,570 |
| Jun 24, 2025 | 156.70 | 159.00 | 156.30 | 157.20 | 157.20 | 0.22% | 34,018 |
| Jun 23, 2025 | 157.40 | 157.40 | 154.55 | 156.85 | 156.85 | 0.29% | 23,830 |
| Jun 20, 2025 | 150.55 | 157.85 | 149.90 | 156.40 | 156.40 | 3.89% | 80,905 |
| Jun 19, 2025 | 160.30 | 160.30 | 150.15 | 150.55 | 150.55 | -4.20% | 61,857 |
| Jun 18, 2025 | 160.90 | 160.90 | 156.60 | 157.15 | 157.15 | -1.60% | 28,087 |
| Jun 17, 2025 | 163.45 | 164.95 | 159.25 | 159.70 | 159.70 | -1.96% | 96,460 |
| Jun 16, 2025 | 166.10 | 167.05 | 159.80 | 162.90 | 162.90 | -1.81% | 144,728 |
| Jun 13, 2025 | 164.05 | 167.20 | 162.95 | 165.90 | 165.90 | -0.54% | 78,760 |