Skip to main content
logo
Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India flag India · Delayed Price · Currency is INR
144.10
-0.40 (-0.28%)
Apr 21, 2026, 3:20 PM IST

NSE:SPARC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026145.00147.00144.30146.10-1.11%186,751
Apr 20, 2026148.00148.45144.03144.50144.50-2.37%569,428
Apr 17, 2026153.11153.69147.05148.01148.01-2.94%1,099,016
Apr 16, 2026152.45156.90150.70152.50152.501.14%1,392,070
Apr 15, 2026145.00157.40144.40150.78150.785.89%3,317,317
Apr 13, 2026145.00145.79118.68142.39142.39-4.01%928,210
Apr 10, 2026145.26153.24144.00148.34148.341.48%2,014,062
Apr 9, 2026134.41153.00134.41146.17146.177.35%10,038,650
Apr 8, 2026131.96138.40127.09136.16136.167.74%2,470,561
Apr 7, 2026122.62132.50121.47126.38126.383.07%1,657,312
Apr 6, 2026124.06124.06120.57122.62122.62-1.16%901,238
Apr 2, 2026118.00124.75116.12124.06124.063.09%939,621
Apr 1, 2026120.00122.30118.23120.34120.344.74%939,107
Mar 30, 2026120.89121.56113.91114.89114.89-4.96%2,825,668
Mar 27, 2026127.00128.90119.00120.89120.89-8.03%2,890,717
Mar 25, 2026112.89133.70112.55131.45131.4517.48%13,840,630
Mar 24, 2026113.00113.99109.56111.89111.892.93%761,005
Mar 23, 2026114.42115.00108.00108.71108.71-5.81%618,171
Mar 20, 2026115.80117.94114.61115.42115.420.19%422,784
Mar 19, 2026119.95119.95115.00115.20115.20-4.20%428,641
Mar 18, 2026115.94123.68115.59120.25120.254.75%2,288,550
Mar 17, 2026115.01117.64114.16114.80114.800.56%1,535,163
Mar 16, 2026116.83116.83111.55114.16114.16-2.29%1,736,877
Mar 13, 2026122.39122.39116.00116.83116.83-4.54%2,032,771
Mar 12, 2026125.55125.55120.99122.39122.39-2.52%1,710,686
Mar 11, 2026124.37128.50123.77125.55125.550.95%1,666,893
Mar 10, 2026123.35126.00121.62124.37124.372.69%1,617,322
Mar 9, 2026122.51122.51117.87121.11121.11-2.30%627,903
Mar 6, 2026124.08127.28123.11123.96123.96-0.10%266,190
Mar 5, 2026123.47126.00121.36124.08124.080.49%442,726
Mar 4, 2026123.41125.48122.45123.47123.47-1.95%349,671
Mar 2, 2026125.00126.69122.24125.92125.92-0.91%481,726
Feb 27, 2026128.43129.00126.60127.08127.08-1.05%308,148
Feb 26, 2026130.01130.70127.37128.43128.43-1.90%277,895
Feb 25, 2026127.50132.20126.30130.92130.922.68%619,179
Feb 24, 2026128.06129.02125.00127.50127.50-0.44%473,343
Feb 23, 2026129.21130.20127.26128.06128.06-0.89%251,998
Feb 20, 2026130.87130.87128.25129.21129.21-1.28%284,871
Feb 19, 2026132.21133.30130.00130.88130.88-1.01%309,911
Feb 18, 2026134.32134.57130.95132.21132.21-1.57%351,871
Feb 17, 2026132.50135.27132.12134.32134.320.47%274,834
Feb 16, 2026132.05134.68130.50133.69133.691.20%323,852
Feb 13, 2026133.70133.99131.20132.10132.10-2.29%400,396
Feb 12, 2026138.99138.99133.70135.20135.20-1.29%488,210
Feb 11, 2026141.00141.66135.91136.96136.96-2.55%462,684
Feb 10, 2026138.50142.95138.02140.55140.551.84%766,919
Feb 9, 2026140.79143.60136.10138.01138.01-0.83%817,891
Feb 6, 2026140.25140.79135.53139.16139.16-0.78%382,828
Feb 5, 2026141.31141.31138.34140.25140.25-0.75%345,961
Feb 4, 2026139.61143.79137.07141.31141.311.22%964,782