Sun Pharma Advanced Research Company Limited (BOM:532872)
India · Delayed Price · Currency is INR 224.65
-2.95 (-1.30%)
At close: Jul 21, 2026
BOM:532872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 205.25 | 212.95 | 202.50 | 204.00 | 204.00 | -0.87% | 197,278 |
| Jun 10, 2026 | 210.00 | 214.85 | 204.15 | 205.80 | 205.80 | -1.67% | 177,745 |
| Jun 9, 2026 | 205.00 | 210.15 | 202.60 | 209.30 | 209.30 | 2.77% | 1,261,471 |
| Jun 8, 2026 | 209.60 | 214.25 | 202.60 | 203.65 | 203.65 | -4.14% | 100,398 |
| Jun 5, 2026 | 214.85 | 222.00 | 210.85 | 212.45 | 212.45 | -0.21% | 250,257 |
| Jun 4, 2026 | 208.65 | 215.95 | 205.55 | 212.90 | 212.90 | 2.28% | 203,223 |
| Jun 3, 2026 | 206.20 | 210.50 | 196.60 | 208.15 | 208.15 | 2.01% | 262,231 |
| Jun 2, 2026 | 197.25 | 207.50 | 194.20 | 204.05 | 204.05 | 3.90% | 406,622 |
| Jun 1, 2026 | 215.55 | 215.55 | 195.55 | 196.40 | 196.40 | -7.31% | 334,956 |
| May 29, 2026 | 222.00 | 224.70 | 210.65 | 211.90 | 211.90 | -4.40% | 375,313 |
| May 27, 2026 | 232.70 | 233.10 | 211.30 | 221.65 | 221.65 | -5.58% | 753,616 |
| May 26, 2026 | 235.05 | 248.65 | 230.95 | 234.75 | 234.75 | 0.66% | 2,142,997 |
| May 25, 2026 | 216.05 | 239.00 | 212.10 | 233.20 | 233.20 | 11.07% | 2,436,578 |
| May 22, 2026 | 182.95 | 213.80 | 180.00 | 209.95 | 209.95 | 16.35% | 1,332,489 |
| May 21, 2026 | 186.95 | 189.00 | 179.40 | 180.45 | 180.45 | -1.58% | 295,465 |
| May 20, 2026 | 179.30 | 185.25 | 176.50 | 183.35 | 183.35 | 2.03% | 439,901 |
| May 19, 2026 | 175.15 | 189.65 | 162.50 | 179.70 | 179.70 | 10.82% | 1,504,378 |
| May 18, 2026 | 163.00 | 163.95 | 158.25 | 162.15 | 162.15 | -0.89% | 69,367 |
| May 15, 2026 | 170.55 | 172.10 | 162.60 | 163.60 | 163.60 | -3.99% | 75,869 |
| May 14, 2026 | 170.00 | 172.45 | 165.25 | 170.40 | 170.40 | 0.98% | 111,041 |
| May 13, 2026 | 164.20 | 175.65 | 164.20 | 168.75 | 168.75 | 1.17% | 210,869 |
| May 12, 2026 | 166.55 | 172.50 | 162.55 | 166.80 | 166.80 | -1.01% | 209,017 |