Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 133.81
+1.71 (1.29%)
Feb 16, 2026, 1:20 PM IST
NSE:SPARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 133.70 | 133.99 | 131.20 | 132.10 | 132.10 | -2.29% | 400,396 |
| Feb 12, 2026 | 138.99 | 138.99 | 133.70 | 135.20 | 135.20 | -1.29% | 488,210 |
| Feb 11, 2026 | 141.00 | 141.66 | 135.91 | 136.96 | 136.96 | -2.55% | 462,684 |
| Feb 10, 2026 | 138.50 | 142.95 | 138.02 | 140.55 | 140.55 | 1.84% | 766,919 |
| Feb 9, 2026 | 140.79 | 143.60 | 136.10 | 138.01 | 138.01 | -0.83% | 817,891 |
| Feb 6, 2026 | 140.25 | 140.79 | 135.53 | 139.16 | 139.16 | -0.78% | 382,828 |
| Feb 5, 2026 | 141.31 | 141.31 | 138.34 | 140.25 | 140.25 | -0.75% | 345,961 |
| Feb 4, 2026 | 139.61 | 143.79 | 137.07 | 141.31 | 141.31 | 1.22% | 964,782 |
| Feb 3, 2026 | 143.00 | 148.30 | 137.60 | 139.61 | 139.61 | 4.58% | 4,595,745 |
| Feb 2, 2026 | 136.25 | 139.20 | 128.19 | 133.50 | 133.50 | -0.07% | 1,545,928 |
| Feb 1, 2026 | 128.00 | 141.85 | 126.95 | 133.60 | 133.60 | 5.96% | 8,992,132 |
| Jan 30, 2026 | 124.85 | 127.26 | 122.50 | 126.08 | 126.08 | 0.88% | 389,786 |
| Jan 29, 2026 | 124.99 | 126.20 | 123.10 | 124.98 | 124.98 | -0.01% | 338,059 |
| Jan 28, 2026 | 123.25 | 125.85 | 123.25 | 124.99 | 124.99 | 1.58% | 347,907 |
| Jan 27, 2026 | 125.49 | 126.15 | 121.86 | 123.05 | 123.05 | -1.51% | 437,809 |
| Jan 23, 2026 | 129.40 | 130.31 | 123.25 | 124.94 | 124.94 | -3.56% | 479,073 |
| Jan 22, 2026 | 129.19 | 130.61 | 127.57 | 129.55 | 129.55 | 0.58% | 322,591 |
| Jan 21, 2026 | 127.40 | 129.64 | 126.01 | 128.80 | 128.80 | 0.63% | 559,624 |
| Jan 20, 2026 | 130.29 | 131.50 | 126.41 | 127.99 | 127.99 | -1.77% | 811,715 |
| Jan 19, 2026 | 133.00 | 133.00 | 129.35 | 130.29 | 130.29 | -2.42% | 495,774 |
| Jan 16, 2026 | 136.01 | 137.97 | 133.00 | 133.52 | 133.52 | -1.42% | 477,840 |
| Jan 14, 2026 | 136.79 | 139.45 | 134.99 | 135.44 | 135.44 | -0.30% | 630,164 |
| Jan 13, 2026 | 136.26 | 138.08 | 134.61 | 135.85 | 135.85 | 0.44% | 555,438 |
| Jan 12, 2026 | 135.00 | 136.00 | 131.01 | 135.26 | 135.26 | 2.18% | 784,499 |
| Jan 9, 2026 | 135.14 | 137.85 | 131.61 | 132.38 | 132.38 | -2.04% | 826,380 |
| Jan 8, 2026 | 139.00 | 139.58 | 134.30 | 135.14 | 135.14 | -1.99% | 1,158,593 |
| Jan 7, 2026 | 137.33 | 142.00 | 136.51 | 137.89 | 137.89 | 1.46% | 1,510,650 |
| Jan 6, 2026 | 135.39 | 138.69 | 133.80 | 135.91 | 135.91 | 0.42% | 923,561 |
| Jan 5, 2026 | 135.83 | 138.77 | 134.50 | 135.34 | 135.34 | -0.28% | 568,723 |
| Jan 2, 2026 | 135.03 | 136.38 | 134.00 | 135.72 | 135.72 | 0.51% | 418,390 |
| Jan 1, 2026 | 133.96 | 136.20 | 133.93 | 135.03 | 135.03 | 0.43% | 381,431 |
| Dec 31, 2025 | 134.00 | 135.50 | 133.30 | 134.45 | 134.45 | - | 370,588 |
| Dec 30, 2025 | 133.10 | 134.85 | 131.70 | 134.45 | 134.45 | 0.62% | 503,071 |
| Dec 29, 2025 | 134.00 | 135.00 | 132.56 | 133.62 | 133.62 | -0.31% | 555,857 |
| Dec 26, 2025 | 135.00 | 135.40 | 133.76 | 134.03 | 134.03 | -1.17% | 500,534 |
| Dec 24, 2025 | 134.10 | 136.25 | 134.10 | 135.61 | 135.61 | 1.19% | 834,681 |
| Dec 23, 2025 | 139.40 | 143.39 | 133.30 | 134.01 | 134.01 | -4.12% | 3,176,639 |
| Dec 22, 2025 | 143.82 | 144.35 | 139.10 | 139.77 | 139.77 | -2.82% | 989,675 |
| Dec 19, 2025 | 131.79 | 147.75 | 130.78 | 143.82 | 143.82 | 9.13% | 5,394,459 |
| Dec 18, 2025 | 130.60 | 132.50 | 129.60 | 131.79 | 131.79 | 0.77% | 624,009 |
| Dec 17, 2025 | 132.30 | 134.80 | 130.20 | 130.78 | 130.78 | -1.56% | 981,076 |
| Dec 16, 2025 | 136.00 | 136.01 | 132.11 | 132.85 | 132.85 | -2.62% | 935,625 |
| Dec 15, 2025 | 136.06 | 137.46 | 134.55 | 136.42 | 136.42 | -0.31% | 853,737 |
| Dec 12, 2025 | 137.30 | 139.40 | 136.16 | 136.84 | 136.84 | -0.34% | 1,212,431 |
| Dec 11, 2025 | 137.51 | 138.56 | 134.22 | 137.30 | 137.30 | -0.31% | 2,122,610 |
| Dec 10, 2025 | 142.02 | 142.46 | 135.22 | 137.73 | 137.73 | -3.14% | 1,923,845 |
| Dec 9, 2025 | 141.00 | 144.24 | 136.90 | 142.19 | 142.19 | 1.60% | 7,622,773 |
| Dec 8, 2025 | 153.01 | 153.93 | 137.55 | 139.95 | 139.95 | -8.49% | 7,715,194 |
| Dec 5, 2025 | 156.00 | 157.99 | 150.21 | 152.94 | 152.94 | 0.55% | 15,956,510 |
| Dec 4, 2025 | 152.00 | 159.95 | 146.94 | 152.10 | 152.10 | 0.36% | 62,346,930 |