Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 124.94
-4.61 (-3.56%)
At close: Jan 23, 2026
NSE:SPARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 166.00 | 179.43 | 149.65 | 151.55 | 151.55 | -5.88% | 121,716,500 |
| Dec 2, 2025 | 134.20 | 161.02 | 134.19 | 161.02 | 161.02 | 19.99% | 26,132,950 |
| Dec 1, 2025 | 134.00 | 135.48 | 133.30 | 134.19 | 134.19 | -0.24% | 141,958 |
| Nov 28, 2025 | 135.50 | 137.43 | 133.41 | 134.51 | 134.51 | -0.84% | 222,843 |
| Nov 27, 2025 | 133.74 | 136.91 | 132.30 | 135.65 | 135.65 | 1.43% | 197,485 |
| Nov 26, 2025 | 132.30 | 135.83 | 132.30 | 133.74 | 133.74 | 0.69% | 265,918 |
| Nov 25, 2025 | 133.51 | 133.99 | 131.81 | 132.83 | 132.83 | -0.51% | 284,339 |
| Nov 24, 2025 | 134.90 | 137.56 | 132.20 | 133.51 | 133.51 | -1.84% | 468,697 |
| Nov 21, 2025 | 138.10 | 145.37 | 134.54 | 136.01 | 136.01 | -1.48% | 2,121,174 |
| Nov 20, 2025 | 129.99 | 140.68 | 129.00 | 138.06 | 138.06 | 5.62% | 1,455,756 |
| Nov 19, 2025 | 130.03 | 131.30 | 128.11 | 130.72 | 130.72 | 0.45% | 169,524 |
| Nov 18, 2025 | 131.42 | 131.42 | 129.10 | 130.14 | 130.14 | -0.97% | 179,793 |
| Nov 17, 2025 | 133.40 | 133.40 | 131.05 | 131.42 | 131.42 | -0.49% | 168,046 |
| Nov 14, 2025 | 129.80 | 133.49 | 129.50 | 132.07 | 132.07 | 0.69% | 218,183 |
| Nov 13, 2025 | 132.99 | 132.99 | 130.71 | 131.17 | 131.17 | -1.37% | 191,317 |