Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 144.30
+0.48 (0.33%)
Sep 17, 2025, 3:30 PM IST
NSE:SPARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 144.90 | 145.38 | 143.52 | 144.30 | 144.30 | 0.33% | 116,759 |
| Sep 16, 2025 | 143.90 | 145.29 | 143.00 | 143.82 | 143.82 | 0.10% | 99,491 |
| Sep 15, 2025 | 143.10 | 145.35 | 143.10 | 143.67 | 143.67 | 0.40% | 165,952 |
| Sep 12, 2025 | 144.60 | 145.88 | 142.62 | 143.10 | 143.10 | -1.00% | 131,456 |
| Sep 11, 2025 | 143.68 | 147.00 | 143.00 | 144.54 | 144.54 | 0.42% | 270,167 |
| Sep 10, 2025 | 141.00 | 144.80 | 141.00 | 143.94 | 143.94 | 1.67% | 244,852 |
| Sep 9, 2025 | 141.09 | 142.67 | 140.70 | 141.58 | 141.58 | 0.35% | 152,188 |
| Sep 8, 2025 | 146.59 | 146.59 | 140.80 | 141.09 | 141.09 | -2.67% | 305,679 |
| Sep 5, 2025 | 144.32 | 146.00 | 143.37 | 144.96 | 144.96 | 0.44% | 205,972 |
| Sep 4, 2025 | 147.80 | 148.01 | 143.50 | 144.32 | 144.32 | -1.70% | 222,835 |
| Sep 3, 2025 | 144.30 | 147.90 | 143.41 | 146.82 | 146.82 | 2.30% | 261,660 |
| Sep 2, 2025 | 143.20 | 146.50 | 141.05 | 143.52 | 143.52 | 1.18% | 180,842 |
| Sep 1, 2025 | 140.09 | 142.50 | 139.91 | 141.85 | 141.85 | 1.26% | 98,535 |
| Aug 29, 2025 | 141.00 | 141.50 | 138.40 | 140.09 | 140.09 | -0.13% | 139,750 |
| Aug 28, 2025 | 142.99 | 144.00 | 139.80 | 140.27 | 140.27 | -1.63% | 142,247 |
| Aug 26, 2025 | 144.30 | 145.18 | 142.10 | 142.59 | 142.59 | -1.47% | 195,509 |
| Aug 25, 2025 | 146.10 | 148.05 | 144.05 | 144.72 | 144.72 | -0.93% | 150,392 |
| 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 |