Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India · Delayed Price · Currency is INR 196.71
-2.88 (-1.44%)
Aug 21, 2026, 3:29 PM IST
NSE:SPARC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 207.38 | 211.00 | 204.20 | 205.26 | 205.26 | -1.02% | 814,470 |
| Aug 10, 2026 | 213.25 | 218.97 | 206.00 | 207.38 | 207.38 | -2.73% | 2,002,268 |
| Aug 7, 2026 | 216.99 | 217.03 | 211.00 | 213.21 | 213.21 | -1.74% | 607,331 |
| Aug 6, 2026 | 220.50 | 222.80 | 215.98 | 216.98 | 216.98 | -0.63% | 1,086,243 |
| Aug 5, 2026 | 209.95 | 220.87 | 206.50 | 218.35 | 218.35 | 5.35% | 2,190,736 |
| Aug 4, 2026 | 209.79 | 210.19 | 206.50 | 207.27 | 207.27 | -0.32% | 557,756 |
| Aug 3, 2026 | 207.11 | 213.29 | 207.02 | 207.93 | 207.93 | 0.83% | 793,057 |
| 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 |