Sun Pharma Advanced Research Company Limited (BOM:532872)
India · Delayed Price · Currency is INR 197.60
+0.85 (0.43%)
At close: Oct 7, 2026
BOM:532872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 199.65 | 201.50 | 192.80 | 197.60 | 197.60 | 0.43% | 74,836 |
| Oct 6, 2026 | 197.70 | 197.70 | 191.20 | 196.75 | 196.75 | 3.17% | 42,544 |
| Oct 5, 2026 | 193.25 | 201.40 | 189.40 | 190.70 | 190.70 | -1.83% | 104,902 |
| Oct 1, 2026 | 197.00 | 197.70 | 189.20 | 194.25 | 194.25 | -1.50% | 73,621 |
| Sep 30, 2026 | 208.55 | 210.10 | 196.20 | 197.20 | 197.20 | -5.53% | 92,249 |
| Sep 29, 2026 | 205.10 | 210.85 | 203.40 | 208.75 | 208.75 | 2.96% | 159,153 |
| Sep 28, 2026 | 208.75 | 211.60 | 201.70 | 202.75 | 202.75 | -3.08% | 129,709 |
| Sep 25, 2026 | 204.00 | 212.00 | 203.65 | 209.20 | 209.20 | 2.65% | 157,871 |
| Sep 24, 2026 | 205.10 | 206.35 | 200.65 | 203.80 | 203.80 | -0.97% | 77,281 |
| Sep 23, 2026 | 198.20 | 208.80 | 197.90 | 205.80 | 205.80 | 3.99% | 123,547 |
| Sep 22, 2026 | 195.30 | 203.95 | 195.30 | 197.90 | 197.90 | 0.84% | 82,629 |
| Sep 21, 2026 | 194.00 | 197.95 | 193.05 | 196.25 | 196.25 | 1.13% | 57,006 |
| Sep 18, 2026 | 189.90 | 198.60 | 189.90 | 194.05 | 194.05 | 0.39% | 48,468 |
| Sep 17, 2026 | 186.00 | 195.10 | 184.00 | 193.30 | 193.30 | 4.20% | 46,808 |
| Sep 16, 2026 | 189.00 | 191.15 | 182.00 | 185.50 | 185.50 | -1.43% | 60,186 |
| Sep 15, 2026 | 196.55 | 198.10 | 187.10 | 188.20 | 188.20 | -4.03% | 56,886 |
| Sep 11, 2026 | 195.55 | 197.35 | 192.45 | 196.10 | 196.10 | -0.43% | 71,009 |
| Sep 10, 2026 | 200.35 | 204.20 | 196.40 | 196.95 | 196.95 | -1.87% | 75,727 |
| Sep 9, 2026 | 204.25 | 204.25 | 200.05 | 200.70 | 200.70 | -1.25% | 43,464 |
| Sep 8, 2026 | 204.00 | 207.10 | 201.30 | 203.25 | 203.25 | -1.38% | 71,827 |
| Sep 7, 2026 | 197.55 | 208.50 | 197.55 | 206.10 | 206.10 | 3.31% | 188,608 |
| Sep 4, 2026 | 205.60 | 205.60 | 199.20 | 199.50 | 199.50 | -1.48% | 35,745 |
| Sep 3, 2026 | 199.35 | 205.50 | 198.45 | 202.50 | 202.50 | 1.33% | 89,342 |
| Sep 2, 2026 | 197.00 | 207.75 | 195.00 | 199.85 | 199.85 | 1.55% | 133,196 |
| Sep 1, 2026 | 198.95 | 203.10 | 196.10 | 196.80 | 196.80 | -1.48% | 57,745 |
| Aug 31, 2026 | 207.80 | 207.80 | 194.95 | 199.75 | 199.75 | -3.71% | 156,494 |
| Aug 28, 2026 | 199.75 | 209.90 | 194.70 | 207.45 | 207.45 | 6.52% | 145,778 |
| Aug 27, 2026 | 194.45 | 202.40 | 192.30 | 194.75 | 194.75 | 0.13% | 70,823 |
| Aug 26, 2026 | 194.50 | 196.90 | 193.55 | 194.50 | 194.50 | 0.15% | 22,945 |
| Aug 25, 2026 | 194.05 | 196.90 | 192.50 | 194.20 | 194.20 | -0.49% | 27,892 |
| Aug 24, 2026 | 198.15 | 200.10 | 194.00 | 195.15 | 195.15 | -0.84% | 39,750 |
| 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 |