Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 206.50
-1.93 (-0.93%)
Jul 31, 2026, 3:30 PM IST
NSE:SPARC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 208.90 | 212.23 | 205.00 | 206.21 | 206.21 | -1.07% | 872,144 |
| Jul 30, 2026 | 212.90 | 215.39 | 207.65 | 208.43 | 208.43 | -2.22% | 953,652 |
| Jul 29, 2026 | 210.16 | 216.88 | 209.76 | 213.17 | 213.17 | 2.01% | 981,764 |
| Jul 28, 2026 | 214.88 | 215.06 | 207.41 | 208.96 | 208.96 | -2.77% | 918,663 |
| Jul 27, 2026 | 217.49 | 219.10 | 212.25 | 214.91 | 214.91 | -0.61% | 940,079 |
| Jul 24, 2026 | 212.61 | 217.77 | 211.62 | 216.23 | 216.23 | 0.82% | 947,229 |
| Jul 23, 2026 | 213.96 | 223.65 | 212.00 | 214.48 | 214.48 | 0.24% | 2,046,991 |
| Jul 22, 2026 | 224.62 | 225.00 | 212.04 | 213.96 | 213.96 | -4.70% | 2,066,585 |
| Jul 21, 2026 | 227.51 | 229.22 | 221.55 | 224.52 | 224.52 | -1.31% | 1,326,068 |
| Jul 20, 2026 | 234.89 | 238.39 | 226.66 | 227.51 | 227.51 | -3.27% | 1,368,779 |
| Jul 17, 2026 | 250.49 | 250.49 | 228.15 | 235.20 | 235.20 | -6.09% | 2,779,418 |
| Jul 16, 2026 | 252.90 | 253.50 | 247.42 | 250.45 | 250.45 | -0.24% | 791,259 |
| Jul 15, 2026 | 248.50 | 256.90 | 247.82 | 251.04 | 251.04 | 1.30% | 1,481,284 |
| Jul 14, 2026 | 259.35 | 259.35 | 247.00 | 247.83 | 247.83 | -4.47% | 1,942,047 |
| Jul 13, 2026 | 261.50 | 269.39 | 258.00 | 259.42 | 259.42 | -1.96% | 1,516,048 |
| Jul 10, 2026 | 279.80 | 280.50 | 258.62 | 264.60 | 264.60 | -4.67% | 2,943,608 |
| Jul 9, 2026 | 271.33 | 284.70 | 270.20 | 277.57 | 277.57 | 2.81% | 3,049,847 |
| Jul 8, 2026 | 265.00 | 289.00 | 262.38 | 269.98 | 269.98 | 1.37% | 8,320,858 |
| Jul 7, 2026 | 266.70 | 272.20 | 254.50 | 266.34 | 266.34 | 1.77% | 6,765,565 |
| Jul 6, 2026 | 241.00 | 263.30 | 241.00 | 261.71 | 261.71 | 9.33% | 9,651,891 |
| Jul 3, 2026 | 242.00 | 243.00 | 236.46 | 239.37 | 239.37 | 0.02% | 974,651 |
| Jul 2, 2026 | 238.99 | 241.30 | 235.54 | 239.32 | 239.32 | 0.77% | 967,252 |
| Jul 1, 2026 | 235.92 | 243.34 | 235.91 | 237.50 | 237.50 | 1.17% | 1,518,384 |
| Jun 30, 2026 | 232.49 | 237.40 | 232.34 | 234.75 | 234.75 | 1.54% | 1,210,318 |
| Jun 29, 2026 | 225.00 | 232.90 | 220.05 | 231.19 | 231.19 | 2.79% | 1,809,532 |
| Jun 25, 2026 | 228.00 | 233.18 | 223.00 | 224.92 | 224.92 | -0.86% | 2,065,558 |
| Jun 24, 2026 | 234.92 | 247.95 | 224.45 | 226.86 | 226.86 | -3.43% | 5,123,110 |
| Jun 23, 2026 | 237.51 | 244.75 | 234.00 | 234.92 | 234.92 | -1.31% | 2,047,271 |
| Jun 22, 2026 | 239.00 | 242.50 | 236.14 | 238.03 | 238.03 | -0.03% | 1,262,070 |
| Jun 19, 2026 | 242.00 | 245.69 | 236.00 | 238.09 | 238.09 | -1.81% | 1,855,116 |
| Jun 18, 2026 | 239.61 | 253.17 | 233.50 | 242.47 | 242.47 | 1.19% | 6,146,954 |
| Jun 17, 2026 | 241.00 | 243.99 | 236.00 | 239.61 | 239.61 | 0.50% | 3,113,456 |
| Jun 16, 2026 | 231.66 | 240.80 | 230.25 | 238.41 | 238.41 | 4.10% | 3,212,926 |
| Jun 15, 2026 | 226.50 | 233.90 | 220.26 | 229.03 | 229.03 | 2.36% | 4,011,382 |
| Jun 12, 2026 | 206.60 | 224.52 | 205.81 | 223.76 | 223.76 | 9.63% | 8,056,789 |
| Jun 11, 2026 | 204.99 | 213.00 | 202.19 | 204.11 | 204.11 | -0.88% | 2,262,997 |
| Jun 10, 2026 | 210.26 | 214.80 | 204.20 | 205.92 | 205.92 | -1.56% | 2,080,904 |
| Jun 9, 2026 | 204.80 | 209.93 | 204.00 | 209.19 | 209.19 | 2.75% | 3,306,719 |
| Jun 8, 2026 | 209.00 | 214.17 | 201.10 | 203.60 | 203.60 | -4.33% | 2,196,649 |
| Jun 5, 2026 | 214.05 | 222.59 | 210.90 | 212.82 | 212.82 | -0.07% | 3,607,773 |
| Jun 4, 2026 | 208.99 | 215.79 | 205.01 | 212.97 | 212.97 | 2.14% | 3,231,644 |
| Jun 3, 2026 | 205.67 | 210.59 | 196.50 | 208.50 | 208.50 | 2.09% | 4,848,519 |
| Jun 2, 2026 | 197.00 | 207.38 | 194.10 | 204.24 | 204.24 | 4.01% | 6,984,191 |
| Jun 1, 2026 | 213.21 | 215.37 | 195.45 | 196.37 | 196.37 | -7.42% | 6,303,600 |
| May 29, 2026 | 224.12 | 224.50 | 210.55 | 212.11 | 212.11 | -4.17% | 5,035,759 |
| May 27, 2026 | 232.16 | 233.50 | 213.01 | 221.35 | 221.35 | -6.04% | 10,920,410 |
| May 26, 2026 | 237.00 | 248.75 | 231.00 | 235.57 | 235.57 | 1.11% | 37,412,110 |
| May 25, 2026 | 214.00 | 239.40 | 212.00 | 232.99 | 232.99 | 11.07% | 60,716,070 |
| May 22, 2026 | 182.00 | 214.00 | 179.82 | 209.77 | 209.77 | 16.33% | 32,264,150 |
| May 21, 2026 | 185.00 | 189.29 | 179.20 | 180.33 | 180.33 | -1.82% | 4,357,447 |