Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 146.08
+1.03 (0.71%)
Aug 22, 2025, 3:29 PM IST
NSE:SPARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 145.05 | 146.90 | 143.86 | 146.08 | 146.08 | 0.71% | 195,029 |
| Aug 21, 2025 | 146.86 | 149.60 | 144.35 | 145.05 | 145.05 | -1.23% | 234,366 |
| Aug 20, 2025 | 148.00 | 148.09 | 146.00 | 146.86 | 146.86 | -0.13% | 159,969 |
| Aug 19, 2025 | 144.25 | 147.90 | 143.70 | 147.05 | 147.05 | 2.40% | 205,894 |
| Aug 18, 2025 | 141.00 | 148.00 | 141.00 | 143.61 | 143.61 | 2.40% | 352,974 |
| Aug 14, 2025 | 142.28 | 143.32 | 139.58 | 140.24 | 140.24 | -1.43% | 251,884 |
| Aug 13, 2025 | 141.90 | 143.40 | 141.38 | 142.28 | 142.28 | 0.27% | 193,743 |
| Aug 12, 2025 | 142.65 | 143.80 | 141.10 | 141.90 | 141.90 | -0.36% | 125,793 |
| Aug 11, 2025 | 143.30 | 143.50 | 139.00 | 142.41 | 142.41 | -0.14% | 652,596 |
| Aug 8, 2025 | 145.90 | 145.95 | 141.30 | 142.61 | 142.61 | -2.30% | 139,366 |
| Aug 7, 2025 | 140.00 | 147.65 | 138.00 | 145.96 | 145.96 | 3.89% | 370,339 |
| Aug 6, 2025 | 145.73 | 145.73 | 140.01 | 140.50 | 140.50 | -3.59% | 335,042 |
| Aug 5, 2025 | 148.00 | 149.77 | 145.00 | 145.73 | 145.73 | -1.94% | 237,541 |
| Aug 4, 2025 | 149.83 | 151.65 | 146.69 | 148.61 | 148.61 | -0.82% | 249,563 |
| Aug 1, 2025 | 150.00 | 153.99 | 148.51 | 149.84 | 149.84 | -0.46% | 307,014 |
| Jul 31, 2025 | 149.80 | 152.00 | 149.10 | 150.54 | 150.54 | -0.91% | 152,311 |
| Jul 30, 2025 | 153.50 | 154.35 | 150.97 | 151.93 | 151.93 | -1.04% | 196,001 |
| Jul 29, 2025 | 149.65 | 154.25 | 148.10 | 153.53 | 153.53 | 2.37% | 250,578 |
| Jul 28, 2025 | 151.65 | 153.80 | 148.50 | 149.97 | 149.97 | -1.11% | 216,762 |
| Jul 25, 2025 | 154.50 | 154.86 | 151.24 | 151.66 | 151.66 | -1.81% | 250,275 |
| Jul 24, 2025 | 155.92 | 156.99 | 153.90 | 154.45 | 154.45 | -0.94% | 288,607 |
| Jul 23, 2025 | 158.80 | 159.58 | 155.50 | 155.92 | 155.92 | -0.98% | 233,168 |
| Jul 22, 2025 | 160.87 | 162.87 | 156.80 | 157.46 | 157.46 | -2.12% | 344,997 |
| Jul 21, 2025 | 161.00 | 163.20 | 159.22 | 160.87 | 160.87 | -0.10% | 434,680 |
| Jul 18, 2025 | 159.35 | 162.36 | 159.00 | 161.03 | 161.03 | -0.24% | 520,172 |
| Jul 17, 2025 | 163.15 | 165.75 | 160.58 | 161.42 | 161.42 | -0.99% | 673,191 |
| Jul 16, 2025 | 162.25 | 166.46 | 162.10 | 163.04 | 163.04 | 0.49% | 596,912 |
| Jul 15, 2025 | 161.21 | 163.80 | 161.20 | 162.25 | 162.25 | 0.65% | 541,533 |
| Jul 14, 2025 | 159.15 | 163.15 | 158.01 | 161.21 | 161.21 | 1.17% | 522,811 |
| Jul 11, 2025 | 156.00 | 163.50 | 155.58 | 159.34 | 159.34 | 2.13% | 1,252,773 |
| Jul 10, 2025 | 158.05 | 158.05 | 155.20 | 156.02 | 156.02 | -1.28% | 245,557 |
| Jul 9, 2025 | 156.12 | 159.69 | 155.46 | 158.05 | 158.05 | 1.01% | 290,741 |
| Jul 8, 2025 | 156.99 | 158.80 | 155.00 | 156.47 | 156.47 | -0.45% | 232,881 |
| Jul 7, 2025 | 158.84 | 159.70 | 156.49 | 157.17 | 157.17 | -1.05% | 238,608 |
| Jul 4, 2025 | 159.30 | 159.80 | 157.72 | 158.84 | 158.84 | -0.29% | 224,256 |
| Jul 3, 2025 | 160.20 | 160.89 | 159.00 | 159.30 | 159.30 | -0.71% | 272,491 |
| Jul 2, 2025 | 161.49 | 161.60 | 158.60 | 160.44 | 160.44 | -0.30% | 321,989 |
| Jul 1, 2025 | 163.00 | 163.19 | 160.00 | 160.93 | 160.93 | -0.90% | 308,253 |
| Jun 30, 2025 | 161.20 | 163.27 | 160.14 | 162.39 | 162.39 | 0.64% | 588,634 |
| Jun 27, 2025 | 159.57 | 163.50 | 159.48 | 161.36 | 161.36 | 1.12% | 523,133 |
| Jun 26, 2025 | 160.00 | 160.98 | 158.00 | 159.57 | 159.57 | 0.31% | 338,129 |
| Jun 25, 2025 | 157.25 | 160.55 | 157.07 | 159.07 | 159.07 | 1.27% | 445,283 |
| Jun 24, 2025 | 156.65 | 159.30 | 156.26 | 157.07 | 157.07 | 0.28% | 467,249 |
| Jun 23, 2025 | 155.00 | 157.52 | 154.20 | 156.63 | 156.63 | -0.03% | 500,422 |
| Jun 20, 2025 | 150.60 | 158.27 | 150.00 | 156.67 | 156.67 | 4.02% | 2,284,756 |
| Jun 19, 2025 | 156.40 | 157.90 | 150.10 | 150.62 | 150.62 | -4.26% | 1,123,130 |
| Jun 18, 2025 | 159.95 | 160.42 | 156.50 | 157.32 | 157.32 | -1.60% | 564,276 |
| Jun 17, 2025 | 165.00 | 165.00 | 159.05 | 159.88 | 159.88 | -1.85% | 783,826 |
| Jun 16, 2025 | 165.00 | 167.25 | 159.61 | 162.89 | 162.89 | -1.81% | 1,246,349 |
| Jun 13, 2025 | 165.00 | 167.28 | 162.80 | 165.90 | 165.90 | -0.62% | 784,168 |