Sun Pharma Advanced Research Company Limited (BOM:532872)
India · Delayed Price · Currency is INR 196.80
-2.65 (-1.33%)
At close: Aug 21, 2026
BOM:532872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 200.40 | 200.50 | 196.45 | 196.80 | 196.80 | -1.33% | 17,371 |
| Aug 20, 2026 | 193.90 | 202.70 | 192.95 | 199.45 | 199.45 | 3.26% | 82,141 |
| Aug 19, 2026 | 194.05 | 196.90 | 192.00 | 193.15 | 193.15 | 0.08% | 44,076 |
| Aug 18, 2026 | 196.55 | 199.00 | 191.95 | 193.00 | 193.00 | -2.18% | 31,412 |
| Aug 17, 2026 | 201.40 | 202.00 | 196.70 | 197.30 | 197.30 | -0.20% | 34,353 |
| Aug 14, 2026 | 206.55 | 206.55 | 196.80 | 197.70 | 197.70 | -3.14% | 69,595 |
| Aug 13, 2026 | 203.20 | 205.25 | 200.55 | 204.10 | 204.10 | 0.77% | 42,281 |
| Aug 12, 2026 | 209.10 | 209.10 | 201.30 | 202.55 | 202.55 | -1.32% | 78,002 |
| Aug 11, 2026 | 207.15 | 211.20 | 204.10 | 205.25 | 205.25 | -1.42% | 91,292 |
| Aug 10, 2026 | 214.00 | 218.65 | 206.15 | 208.20 | 208.20 | -2.18% | 139,876 |
| Aug 7, 2026 | 216.05 | 217.00 | 211.00 | 212.85 | 212.85 | -2.03% | 52,383 |
| Aug 6, 2026 | 220.30 | 222.85 | 216.40 | 217.25 | 217.25 | -0.44% | 67,016 |
| Aug 5, 2026 | 208.85 | 220.85 | 206.30 | 218.20 | 218.20 | 5.23% | 160,724 |
| Aug 4, 2026 | 210.75 | 210.75 | 206.70 | 207.35 | 207.35 | -0.36% | 43,849 |
| Aug 3, 2026 | 207.45 | 213.10 | 207.45 | 208.10 | 208.10 | 0.99% | 59,936 |
| Jul 31, 2026 | 209.00 | 212.15 | 205.30 | 206.05 | 206.05 | -1.18% | 49,814 |
| Jul 30, 2026 | 213.00 | 215.00 | 207.65 | 208.50 | 208.50 | -2.11% | 99,587 |
| Jul 29, 2026 | 209.75 | 216.80 | 209.75 | 213.00 | 213.00 | 1.91% | 109,986 |
| Jul 28, 2026 | 215.10 | 215.10 | 207.60 | 209.00 | 209.00 | -2.75% | 94,367 |
| Jul 27, 2026 | 216.65 | 219.00 | 212.15 | 214.90 | 214.90 | -0.69% | 119,896 |
| Jul 24, 2026 | 214.95 | 217.55 | 212.05 | 216.40 | 216.40 | 1.00% | 122,485 |
| Jul 23, 2026 | 214.80 | 223.55 | 212.05 | 214.25 | 214.25 | 0.14% | 167,567 |
| Jul 22, 2026 | 224.85 | 224.85 | 212.15 | 213.95 | 213.95 | -4.76% | 152,591 |
| Jul 21, 2026 | 227.60 | 229.35 | 221.70 | 224.65 | 224.65 | -1.30% | 78,235 |
| Jul 20, 2026 | 235.40 | 238.60 | 226.55 | 227.60 | 227.60 | -3.25% | 177,966 |
| Jul 17, 2026 | 250.45 | 250.50 | 227.25 | 235.25 | 235.25 | -5.99% | 244,414 |
| Jul 16, 2026 | 254.05 | 254.05 | 247.50 | 250.25 | 250.25 | -0.32% | 76,057 |
| Jul 15, 2026 | 248.10 | 256.95 | 248.00 | 251.05 | 251.05 | 1.19% | 107,518 |
| Jul 14, 2026 | 260.25 | 260.25 | 247.20 | 248.10 | 248.10 | -4.25% | 103,024 |
| Jul 13, 2026 | 263.40 | 269.10 | 258.35 | 259.10 | 259.10 | -2.08% | 117,185 |
| Jul 10, 2026 | 279.95 | 280.60 | 258.85 | 264.60 | 264.60 | -4.61% | 241,273 |
| Jul 9, 2026 | 271.00 | 284.30 | 271.00 | 277.40 | 277.40 | 2.59% | 265,199 |
| Jul 8, 2026 | 264.65 | 289.00 | 260.05 | 270.40 | 270.40 | 1.52% | 670,577 |
| Jul 7, 2026 | 268.20 | 272.00 | 254.65 | 266.35 | 266.35 | 1.80% | 440,180 |
| Jul 6, 2026 | 241.65 | 263.05 | 241.55 | 261.65 | 261.65 | 9.41% | 555,145 |
| Jul 3, 2026 | 241.90 | 243.35 | 236.55 | 239.15 | 239.15 | 0.02% | 76,731 |
| Jul 2, 2026 | 238.55 | 241.15 | 235.75 | 239.10 | 239.10 | 0.65% | 78,800 |
| Jul 1, 2026 | 237.15 | 243.30 | 235.85 | 237.55 | 237.55 | 1.26% | 131,566 |
| Jun 30, 2026 | 232.05 | 237.25 | 232.05 | 234.60 | 234.60 | 1.34% | 106,199 |
| Jun 29, 2026 | 225.45 | 233.00 | 220.05 | 231.50 | 231.50 | 3.07% | 242,449 |
| Jun 25, 2026 | 227.55 | 233.15 | 223.30 | 224.60 | 224.60 | -1.06% | 146,726 |
| Jun 24, 2026 | 234.15 | 247.80 | 224.55 | 227.00 | 227.00 | -3.49% | 399,860 |
| Jun 23, 2026 | 238.00 | 244.60 | 234.05 | 235.20 | 235.20 | -1.09% | 115,818 |
| Jun 22, 2026 | 239.30 | 242.20 | 236.00 | 237.80 | 237.80 | 0.04% | 99,749 |
| Jun 19, 2026 | 242.05 | 245.30 | 235.00 | 237.70 | 237.70 | -1.80% | 156,437 |
| Jun 18, 2026 | 239.85 | 252.95 | 233.60 | 242.05 | 242.05 | 1.11% | 315,430 |
| Jun 17, 2026 | 238.40 | 243.65 | 236.15 | 239.40 | 239.40 | 0.40% | 248,453 |
| Jun 16, 2026 | 232.10 | 240.50 | 229.75 | 238.45 | 238.45 | 3.99% | 305,847 |
| Jun 15, 2026 | 227.00 | 233.80 | 220.20 | 229.30 | 229.30 | 2.64% | 259,415 |
| Jun 12, 2026 | 208.95 | 224.40 | 207.45 | 223.40 | 223.40 | 9.51% | 420,493 |