Skip to main content
logo
Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India flag India · Delayed Price · Currency is INR
138.51
+1.21 (0.88%)
Dec 12, 2025, 10:15 AM IST

NSE:SPARC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 2025137.51138.56134.22137.30137.30-0.31%2,122,610
Dec 10, 2025142.02142.46135.22137.73137.73-3.14%1,923,845
Dec 9, 2025141.00144.24136.90142.19142.191.60%7,622,773
Dec 8, 2025153.01153.93137.55139.95139.95-8.49%7,715,194
Dec 5, 2025156.00157.99150.21152.94152.940.55%15,956,510
Dec 4, 2025152.00159.95146.94152.10152.100.36%62,346,930
Dec 3, 2025166.00179.43149.65151.55151.55-5.88%121,716,500
Dec 2, 2025134.20161.02134.19161.02161.0219.99%26,132,950
Dec 1, 2025134.00135.48133.30134.19134.19-0.24%141,958
Nov 28, 2025135.50137.43133.41134.51134.51-0.84%222,843
Nov 27, 2025133.74136.91132.30135.65135.651.43%197,485
Nov 26, 2025132.30135.83132.30133.74133.740.69%265,918
Nov 25, 2025133.51133.99131.81132.83132.83-0.51%284,339
Nov 24, 2025134.90137.56132.20133.51133.51-1.84%468,697
Nov 21, 2025138.10145.37134.54136.01136.01-1.48%2,121,174
Nov 20, 2025129.99140.68129.00138.06138.065.62%1,455,756
Nov 19, 2025130.03131.30128.11130.72130.720.45%169,524
Nov 18, 2025131.42131.42129.10130.14130.14-0.97%179,793
Nov 17, 2025133.40133.40131.05131.42131.42-0.49%168,046
Nov 14, 2025129.80133.49129.50132.07132.070.69%218,183
Nov 13, 2025132.99132.99130.71131.17131.17-1.37%191,317
Nov 12, 2025131.10134.80130.78132.99132.991.45%283,083
Nov 11, 2025131.11131.73128.72131.09131.09-0.21%291,404
Nov 10, 2025133.35133.35131.01131.37131.37-1.48%172,679
Nov 7, 2025134.02134.02132.13133.35133.35-0.91%221,530
Nov 6, 2025136.59137.39134.00134.58134.58-1.47%237,193
Nov 4, 2025139.00140.30136.02136.59136.59-2.53%296,406
Nov 3, 2025135.19141.90134.96140.14140.143.66%820,665
Oct 31, 2025136.09136.79134.35135.19135.19-1.29%198,988
Oct 30, 2025138.00138.44135.88136.95136.95-0.56%243,069
Oct 29, 2025142.00142.00135.35137.72137.72-3.17%580,090
Oct 28, 2025133.99145.45133.27142.23142.236.73%7,843,099
Oct 27, 2025132.00136.01130.12133.26133.261.44%356,919
Oct 24, 2025131.99132.00130.51131.37131.37-0.47%115,027
Oct 23, 2025132.80133.50131.01131.99131.990.14%203,219
Oct 21, 2025130.01132.20130.01131.80131.801.38%51,952
Oct 20, 2025129.40130.81126.21130.01130.010.47%284,452
Oct 17, 2025132.30133.01129.00129.40129.40-1.84%156,987
Oct 16, 2025132.00133.70131.21131.83131.830.42%145,134
Oct 15, 2025130.50132.16130.00131.28131.280.63%147,777
Oct 14, 2025134.20134.90130.11130.46130.46-2.79%176,431
Oct 13, 2025134.00136.95133.83134.21134.210.15%381,611
Oct 10, 2025130.00135.97128.55134.01134.014.67%907,584
Oct 9, 2025128.05130.43127.16128.03128.03-0.02%314,469
Oct 8, 2025130.44131.53127.50128.05128.05-1.83%212,186
Oct 7, 2025131.90132.12130.08130.44130.44-1.11%164,671
Oct 6, 2025132.10133.29130.40131.91131.91-0.15%181,640
Oct 3, 2025133.00133.54130.42132.11132.11-0.03%120,979
Oct 1, 2025130.04132.80129.11132.15132.152.03%193,224
Sep 30, 2025128.78131.66127.71129.52129.520.57%184,468