Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 137.28
-4.95 (-3.48%)
Oct 29, 2025, 11:30 AM IST
NSE:SPARC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 133.99 | 145.45 | 133.27 | 143.23 | 143.23 | 7.48% | 5,484,160 |
| Oct 27, 2025 | 132.00 | 136.01 | 130.12 | 133.26 | 133.26 | 1.44% | 356,851 |
| Oct 24, 2025 | 131.99 | 132.00 | 130.51 | 131.37 | 131.37 | -0.47% | 115,032 |
| Oct 23, 2025 | 132.80 | 133.50 | 131.01 | 131.99 | 131.99 | 0.14% | 203,219 |
| Oct 21, 2025 | 130.01 | 132.20 | 130.01 | 131.80 | 131.80 | 1.38% | 51,952 |
| Oct 20, 2025 | 129.40 | 130.81 | 126.21 | 130.01 | 130.01 | 0.47% | 284,452 |
| Oct 17, 2025 | 132.30 | 133.01 | 129.00 | 129.40 | 129.40 | -1.84% | 156,987 |
| Oct 16, 2025 | 132.00 | 133.70 | 131.21 | 131.83 | 131.83 | 0.42% | 145,134 |
| Oct 15, 2025 | 130.50 | 132.16 | 130.00 | 131.28 | 131.28 | 0.63% | 148,174 |
| Oct 14, 2025 | 134.20 | 134.90 | 130.11 | 130.46 | 130.46 | -2.79% | 176,596 |
| Oct 13, 2025 | 134.00 | 136.95 | 133.83 | 134.21 | 134.21 | 0.15% | 381,648 |
| Oct 10, 2025 | 130.00 | 135.97 | 128.55 | 134.01 | 134.01 | 4.67% | 907,584 |
| Oct 9, 2025 | 128.05 | 130.43 | 127.16 | 128.03 | 128.03 | -0.02% | 314,572 |
| Oct 8, 2025 | 130.44 | 131.53 | 127.50 | 128.05 | 128.05 | -1.83% | 212,292 |
| Oct 7, 2025 | 131.90 | 132.12 | 130.08 | 130.44 | 130.44 | -1.11% | 165,638 |
| Oct 6, 2025 | 132.10 | 133.29 | 130.40 | 131.91 | 131.91 | -0.15% | 181,658 |
| Oct 3, 2025 | 133.00 | 133.54 | 130.42 | 132.11 | 132.11 | -0.03% | 120,979 |
| Oct 1, 2025 | 130.04 | 132.80 | 129.11 | 132.15 | 132.15 | 2.03% | 194,972 |
| Sep 30, 2025 | 128.78 | 131.66 | 127.71 | 129.52 | 129.52 | 0.57% | 185,237 |
| Sep 29, 2025 | 133.00 | 133.00 | 128.10 | 128.78 | 128.78 | -2.26% | 292,891 |
| Sep 26, 2025 | 133.00 | 133.49 | 130.12 | 131.76 | 131.76 | -2.92% | 396,382 |
| Sep 25, 2025 | 137.20 | 137.89 | 135.40 | 135.73 | 135.73 | -1.08% | 162,220 |
| Sep 24, 2025 | 139.39 | 139.86 | 136.57 | 137.21 | 137.21 | -1.56% | 212,480 |
| Sep 23, 2025 | 141.70 | 141.94 | 138.91 | 139.39 | 139.39 | -1.15% | 238,270 |
| Sep 22, 2025 | 143.28 | 143.86 | 140.70 | 141.01 | 141.01 | -1.58% | 176,637 |
| Sep 19, 2025 | 144.45 | 149.27 | 141.15 | 143.28 | 143.28 | -0.41% | 810,769 |
| Sep 18, 2025 | 144.99 | 146.90 | 143.11 | 143.87 | 143.87 | -0.30% | 254,083 |
| 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 |