Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 120.89
-10.56 (-8.03%)
At close: Mar 27, 2026
NSE:SPARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 127.00 | 128.90 | 119.00 | 120.89 | 120.89 | -8.03% | 2,890,717 |
| Mar 25, 2026 | 112.89 | 133.70 | 112.55 | 131.45 | 131.45 | 17.48% | 13,840,630 |
| Mar 24, 2026 | 113.00 | 113.99 | 109.56 | 111.89 | 111.89 | 2.93% | 761,005 |
| Mar 23, 2026 | 114.42 | 115.00 | 108.00 | 108.71 | 108.71 | -5.81% | 618,171 |
| Mar 20, 2026 | 115.80 | 117.94 | 114.61 | 115.42 | 115.42 | 0.19% | 422,784 |
| Mar 19, 2026 | 119.95 | 119.95 | 115.00 | 115.20 | 115.20 | -4.20% | 428,641 |
| Mar 18, 2026 | 115.94 | 123.68 | 115.59 | 120.25 | 120.25 | 4.75% | 2,288,550 |
| Mar 17, 2026 | 115.01 | 117.64 | 114.16 | 114.80 | 114.80 | 0.56% | 1,535,163 |
| Mar 16, 2026 | 116.83 | 116.83 | 111.55 | 114.16 | 114.16 | -2.29% | 1,736,877 |
| Mar 13, 2026 | 122.39 | 122.39 | 116.00 | 116.83 | 116.83 | -4.54% | 2,032,771 |
| Mar 12, 2026 | 125.55 | 125.55 | 120.99 | 122.39 | 122.39 | -2.52% | 1,710,686 |
| Mar 11, 2026 | 124.37 | 128.50 | 123.77 | 125.55 | 125.55 | 0.95% | 1,666,893 |
| Mar 10, 2026 | 123.35 | 126.00 | 121.62 | 124.37 | 124.37 | 2.69% | 1,617,322 |
| Mar 9, 2026 | 122.51 | 122.51 | 117.87 | 121.11 | 121.11 | -2.30% | 627,903 |
| Mar 6, 2026 | 124.08 | 127.28 | 123.11 | 123.96 | 123.96 | -0.10% | 266,190 |
| Mar 5, 2026 | 123.47 | 126.00 | 121.36 | 124.08 | 124.08 | 0.49% | 442,726 |
| Mar 4, 2026 | 123.41 | 125.48 | 122.45 | 123.47 | 123.47 | -1.95% | 349,671 |
| Mar 2, 2026 | 125.00 | 126.69 | 122.24 | 125.92 | 125.92 | -0.91% | 481,726 |
| Feb 27, 2026 | 128.43 | 129.00 | 126.60 | 127.08 | 127.08 | -1.05% | 308,148 |
| Feb 26, 2026 | 130.01 | 130.70 | 127.37 | 128.43 | 128.43 | -1.90% | 277,895 |
| Feb 25, 2026 | 127.50 | 132.20 | 126.30 | 130.92 | 130.92 | 2.68% | 619,179 |
| Feb 24, 2026 | 128.06 | 129.02 | 125.00 | 127.50 | 127.50 | -0.44% | 473,343 |
| Feb 23, 2026 | 129.21 | 130.20 | 127.26 | 128.06 | 128.06 | -0.89% | 251,998 |
| Feb 20, 2026 | 130.87 | 130.87 | 128.25 | 129.21 | 129.21 | -1.28% | 284,871 |
| Feb 19, 2026 | 132.21 | 133.30 | 130.00 | 130.88 | 130.88 | -1.01% | 309,911 |
| Feb 18, 2026 | 134.32 | 134.57 | 130.95 | 132.21 | 132.21 | -1.57% | 351,871 |
| Feb 17, 2026 | 132.50 | 135.27 | 132.12 | 134.32 | 134.32 | 0.47% | 274,834 |
| Feb 16, 2026 | 132.05 | 134.68 | 130.50 | 133.69 | 133.69 | 1.20% | 323,852 |
| 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 |