Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 173.03
-0.06 (-0.03%)
Oct 23, 2026, 2:15 PM IST
NSE:SPARC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 173.30 | 174.65 | 167.22 | 173.03 | 173.03 | -0.03% | 640,418 |
| Oct 22, 2026 | 178.00 | 178.00 | 171.82 | 173.09 | 173.09 | -3.45% | 663,756 |
| Oct 21, 2026 | 185.37 | 186.01 | 176.58 | 179.27 | 179.27 | -3.13% | 821,279 |
| Oct 19, 2026 | 190.00 | 191.42 | 184.30 | 185.07 | 185.07 | -1.89% | 391,970 |
| Oct 16, 2026 | 189.20 | 190.90 | 186.27 | 188.64 | 188.64 | 0.18% | 445,349 |
| Oct 15, 2026 | 192.50 | 193.77 | 187.50 | 188.31 | 188.31 | -1.82% | 578,794 |
| Oct 14, 2026 | 189.05 | 198.20 | 189.05 | 191.81 | 191.81 | 1.46% | 1,313,200 |
| Oct 13, 2026 | 185.78 | 190.00 | 182.51 | 189.05 | 189.05 | 2.27% | 691,639 |
| Oct 12, 2026 | 188.75 | 190.80 | 183.80 | 184.85 | 184.85 | -0.40% | 541,233 |
| Oct 9, 2026 | 188.75 | 192.06 | 184.05 | 185.60 | 185.60 | -1.14% | 828,265 |
| Oct 8, 2026 | 197.00 | 201.39 | 187.19 | 187.74 | 187.74 | -4.60% | 1,270,428 |
| Oct 7, 2026 | 196.00 | 201.49 | 192.75 | 196.79 | 196.79 | -0.05% | 1,072,170 |
| Oct 6, 2026 | 192.14 | 197.69 | 191.40 | 196.89 | 196.89 | 2.94% | 688,818 |
| Oct 5, 2026 | 194.56 | 201.59 | 190.20 | 191.26 | 191.26 | -1.48% | 837,807 |
| Oct 1, 2026 | 197.19 | 197.89 | 189.01 | 194.13 | 194.13 | -1.55% | 1,071,707 |
| Sep 30, 2026 | 208.85 | 210.65 | 196.00 | 197.19 | 197.19 | -5.58% | 1,366,000 |
| Sep 29, 2026 | 204.50 | 211.00 | 203.30 | 208.85 | 208.85 | 2.96% | 1,452,486 |
| Sep 28, 2026 | 209.00 | 211.67 | 201.62 | 202.85 | 202.85 | -2.97% | 1,280,826 |
| Sep 25, 2026 | 204.40 | 212.00 | 203.60 | 209.05 | 209.05 | 2.49% | 2,233,858 |
| Sep 24, 2026 | 205.28 | 206.78 | 200.32 | 203.98 | 203.98 | -0.81% | 907,336 |
| Sep 23, 2026 | 197.96 | 208.70 | 197.07 | 205.65 | 205.65 | 3.88% | 1,935,408 |
| Sep 22, 2026 | 195.90 | 203.50 | 195.90 | 197.96 | 197.96 | 0.95% | 884,640 |
| Sep 21, 2026 | 193.92 | 198.33 | 193.00 | 196.10 | 196.10 | 1.12% | 661,924 |
| Sep 18, 2026 | 193.16 | 198.60 | 192.39 | 193.92 | 193.92 | 0.39% | 682,997 |
| Sep 17, 2026 | 184.00 | 195.36 | 183.08 | 193.16 | 193.16 | 4.08% | 836,310 |
| Sep 16, 2026 | 188.00 | 190.81 | 182.00 | 185.59 | 185.59 | -1.28% | 673,294 |
| Sep 15, 2026 | 197.26 | 198.09 | 186.99 | 188.00 | 188.00 | -4.09% | 627,126 |
| Sep 11, 2026 | 196.89 | 197.55 | 192.56 | 196.01 | 196.01 | -0.46% | 475,527 |
| Sep 10, 2026 | 200.58 | 204.60 | 196.25 | 196.91 | 196.91 | -1.83% | 700,852 |
| Sep 9, 2026 | 204.00 | 204.00 | 200.07 | 200.58 | 200.58 | -1.32% | 519,851 |
| Sep 8, 2026 | 205.87 | 206.96 | 201.25 | 203.27 | 203.27 | -1.26% | 627,055 |
| Sep 7, 2026 | 199.90 | 208.65 | 199.59 | 205.87 | 205.87 | 3.21% | 1,498,275 |
| Sep 4, 2026 | 202.50 | 203.19 | 199.00 | 199.47 | 199.47 | -1.52% | 588,034 |
| Sep 3, 2026 | 199.58 | 205.90 | 198.50 | 202.54 | 202.54 | 1.48% | 1,047,061 |
| Sep 2, 2026 | 196.80 | 207.80 | 194.77 | 199.58 | 199.58 | 1.32% | 2,409,904 |
| Sep 1, 2026 | 199.33 | 203.50 | 196.01 | 196.98 | 196.98 | -1.18% | 824,539 |
| Aug 31, 2026 | 207.00 | 207.00 | 195.01 | 199.33 | 199.33 | -4.03% | 2,212,493 |
| Aug 28, 2026 | 194.98 | 209.90 | 194.61 | 207.71 | 207.71 | 6.53% | 2,167,701 |
| Aug 27, 2026 | 194.69 | 202.38 | 192.00 | 194.98 | 194.98 | 0.32% | 811,811 |
| Aug 26, 2026 | 194.50 | 196.75 | 193.84 | 194.36 | 194.36 | -0.05% | 305,096 |
| Aug 25, 2026 | 194.99 | 197.46 | 192.00 | 194.46 | 194.46 | -0.30% | 303,427 |
| Aug 24, 2026 | 198.75 | 200.41 | 193.99 | 195.04 | 195.04 | -0.85% | 364,691 |
| Aug 21, 2026 | 199.59 | 200.77 | 196.10 | 196.71 | 196.71 | -1.44% | 272,304 |
| Aug 20, 2026 | 192.92 | 203.23 | 192.90 | 199.59 | 199.59 | 3.36% | 842,175 |
| Aug 19, 2026 | 194.24 | 197.00 | 191.91 | 193.11 | 193.11 | 0.09% | 433,409 |
| Aug 18, 2026 | 197.36 | 199.08 | 191.88 | 192.93 | 192.93 | -2.24% | 710,149 |
| Aug 17, 2026 | 200.45 | 202.00 | 196.50 | 197.36 | 197.36 | -0.31% | 521,734 |
| Aug 14, 2026 | 204.35 | 206.00 | 196.57 | 197.98 | 197.98 | -3.08% | 945,379 |
| Aug 13, 2026 | 202.22 | 205.43 | 201.00 | 204.28 | 204.28 | 1.02% | 483,907 |
| Aug 12, 2026 | 206.00 | 206.64 | 201.00 | 202.21 | 202.21 | -1.49% | 733,126 |