Skip to main content
logo
Sun Pharma Advanced Research Company Limited (BOM:532872)
India flag India · Delayed Price · Currency is INR
134.95
-1.95 (-1.42%)
At close: Feb 12, 2026

BOM:532872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026133.20133.25131.20132.05132.05-2.15%47,192
Feb 12, 2026137.20137.25133.95134.95134.95-1.42%25,503
Feb 11, 2026140.75141.10136.00136.90136.90-2.67%36,251
Feb 10, 2026138.10142.90138.10140.65140.651.92%94,722
Feb 9, 2026141.65143.70136.40138.00138.00-0.76%66,496
Feb 6, 2026140.05140.05135.50139.05139.05-0.68%39,492
Feb 5, 2026141.85141.85138.45140.00140.00-1.30%23,957
Feb 4, 2026140.65143.70137.75141.85141.851.68%85,647
Feb 3, 2026143.95148.10137.40139.50139.504.65%321,913
Feb 2, 2026136.75139.00128.25133.30133.30-0.11%159,563
Feb 1, 2026126.90141.95126.90133.45133.455.66%758,855
Jan 30, 2026124.70127.15122.55126.30126.301.32%35,057
Jan 29, 2026123.95126.05123.20124.65124.65-0.44%29,292
Jan 28, 2026123.45126.00123.40125.20125.201.42%29,813
Jan 27, 2026125.10125.10121.95123.45123.45-0.96%39,909
Jan 23, 2026129.40129.90123.50124.65124.65-3.63%36,158
Jan 22, 2026128.60130.60127.55129.35129.350.62%39,546
Jan 21, 2026127.05129.40126.25128.55128.550.63%33,286
Jan 20, 2026130.45131.40126.65127.75127.75-2.07%112,145
Jan 19, 2026133.25133.25129.50130.45130.45-2.10%50,987
Jan 16, 2026135.60137.85132.70133.25133.25-1.62%65,497
Jan 14, 2026136.10139.35135.00135.45135.45-0.11%44,556
Jan 13, 2026135.20138.05134.60135.60135.600.41%37,253
Jan 12, 2026133.35135.90131.10135.05135.051.96%63,318
Jan 9, 2026135.00137.40131.55132.45132.45-2.00%76,410
Jan 8, 2026138.30139.60134.70135.15135.15-1.85%114,496
Jan 7, 2026136.10141.90136.10137.70137.701.29%127,046
Jan 6, 2026134.05138.65133.95135.95135.950.30%58,952
Jan 5, 2026134.05138.90134.05135.55135.55-0.11%53,415
Jan 2, 2026134.45136.50134.00135.70135.700.52%30,549
Jan 1, 2026134.00136.00134.00135.00135.000.41%48,544
Dec 31, 2025133.80135.50133.75134.45134.45-30,309
Dec 30, 2025133.70134.85131.65134.45134.450.52%39,711
Dec 29, 2025133.80134.70132.60133.75133.75-0.22%40,564
Dec 26, 2025135.25135.40133.70134.05134.05-1.14%35,627
Dec 24, 2025134.25136.20134.20135.60135.601.08%56,801
Dec 23, 2025139.75143.50133.50134.15134.15-4.04%799,031
Dec 22, 2025144.20144.20139.25139.80139.80-3.15%105,729
Dec 19, 2025131.95147.50130.95144.35144.359.61%787,569
Dec 18, 2025131.05132.25129.80131.70131.700.46%54,370
Dec 17, 2025132.70134.80130.40131.10131.10-1.28%74,432
Dec 16, 2025136.00136.05132.20132.80132.80-2.57%60,144
Dec 15, 2025136.95137.50134.55136.30136.30-0.26%122,583
Dec 12, 2025137.60139.50136.25136.65136.65-0.44%150,876
Dec 11, 2025139.85139.85134.10137.25137.25-0.58%176,966
Dec 10, 2025142.20142.50136.35138.05138.05-2.75%239,466
Dec 9, 2025142.95144.00136.75141.95141.951.68%893,076
Dec 8, 2025153.60153.60137.45139.60139.60-8.67%737,645
Dec 5, 2025156.65157.90150.35152.85152.850.59%2,037,471
Dec 4, 2025151.90160.05146.75151.95151.950.16%8,204,160