Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India · Delayed Price · Currency is INR 1,641.80
+1.60 (0.10%)
Aug 22, 2025, 3:29 PM IST
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,642.00 | 1,651.40 | 1,635.10 | 1,641.80 | 1,641.80 | 0.10% | 2,098,380 |
| Aug 21, 2025 | 1,630.80 | 1,652.50 | 1,623.90 | 1,640.20 | 1,640.20 | 0.43% | 1,727,913 |
| Aug 20, 2025 | 1,634.00 | 1,636.50 | 1,616.00 | 1,633.10 | 1,633.10 | 0.40% | 1,831,706 |
| Aug 19, 2025 | 1,632.80 | 1,638.00 | 1,619.10 | 1,626.60 | 1,626.60 | -0.37% | 2,656,413 |
| Aug 18, 2025 | 1,649.60 | 1,649.60 | 1,625.40 | 1,632.70 | 1,632.70 | -0.53% | 3,080,173 |
| Aug 14, 2025 | 1,639.80 | 1,651.10 | 1,632.20 | 1,641.40 | 1,641.40 | 0.10% | 1,738,094 |
| Aug 13, 2025 | 1,624.20 | 1,643.50 | 1,617.30 | 1,639.80 | 1,639.80 | 1.08% | 1,313,668 |
| Aug 12, 2025 | 1,611.70 | 1,636.70 | 1,610.10 | 1,622.20 | 1,622.20 | 0.86% | 1,679,088 |
| Aug 11, 2025 | 1,586.90 | 1,660.00 | 1,584.20 | 1,608.40 | 1,608.40 | 1.35% | 1,140,902 |
| Aug 8, 2025 | 1,590.00 | 1,602.00 | 1,580.90 | 1,586.90 | 1,586.90 | -0.72% | 1,654,424 |
| Aug 7, 2025 | 1,581.00 | 1,605.40 | 1,571.00 | 1,598.40 | 1,598.40 | 0.20% | 3,435,674 |
| Aug 6, 2025 | 1,629.70 | 1,629.70 | 1,591.00 | 1,595.20 | 1,595.20 | -2.26% | 2,376,257 |
| Aug 5, 2025 | 1,640.90 | 1,644.60 | 1,620.10 | 1,632.10 | 1,632.10 | -0.58% | 1,622,897 |
| Aug 4, 2025 | 1,629.80 | 1,647.40 | 1,613.60 | 1,641.60 | 1,641.60 | 0.73% | 1,898,762 |
| Aug 1, 2025 | 1,690.00 | 1,695.00 | 1,608.00 | 1,629.70 | 1,629.70 | -4.51% | 8,774,548 |
| Jul 31, 2025 | 1,715.50 | 1,748.00 | 1,694.00 | 1,706.70 | 1,706.70 | -1.56% | 3,233,087 |
| Jul 30, 2025 | 1,720.00 | 1,740.50 | 1,712.10 | 1,733.80 | 1,733.80 | 1.36% | 2,318,723 |
| Jul 29, 2025 | 1,698.00 | 1,718.00 | 1,697.10 | 1,710.50 | 1,710.50 | 0.49% | 1,325,544 |
| Jul 28, 2025 | 1,702.10 | 1,710.10 | 1,693.90 | 1,702.20 | 1,702.20 | 0.19% | 2,168,507 |
| Jul 25, 2025 | 1,690.00 | 1,702.00 | 1,682.20 | 1,699.00 | 1,699.00 | 0.41% | 1,088,592 |
| Jul 24, 2025 | 1,682.50 | 1,696.00 | 1,680.10 | 1,692.00 | 1,692.00 | 0.56% | 1,079,045 |
| Jul 23, 2025 | 1,678.50 | 1,689.60 | 1,671.40 | 1,682.50 | 1,682.50 | 0.27% | 1,229,173 |
| Jul 22, 2025 | 1,686.10 | 1,693.10 | 1,672.80 | 1,678.00 | 1,678.00 | -0.85% | 1,244,491 |
| Jul 21, 2025 | 1,681.10 | 1,701.40 | 1,677.50 | 1,692.30 | 1,692.30 | -0.08% | 2,390,289 |
| Jul 18, 2025 | 1,709.00 | 1,709.40 | 1,686.70 | 1,693.60 | 1,693.60 | -0.58% | 1,253,929 |
| Jul 17, 2025 | 1,704.00 | 1,717.00 | 1,696.00 | 1,703.40 | 1,703.40 | 0.14% | 1,461,039 |
| Jul 16, 2025 | 1,730.00 | 1,731.30 | 1,698.00 | 1,701.00 | 1,701.00 | -1.53% | 2,285,143 |
| Jul 15, 2025 | 1,705.00 | 1,730.90 | 1,687.90 | 1,727.50 | 1,727.50 | 2.67% | 3,332,578 |
| Jul 14, 2025 | 1,680.40 | 1,696.90 | 1,675.50 | 1,682.60 | 1,682.60 | 0.63% | 1,309,704 |
| Jul 11, 2025 | 1,665.80 | 1,679.90 | 1,662.20 | 1,672.00 | 1,672.00 | 0.57% | 1,298,302 |
| Jul 10, 2025 | 1,662.00 | 1,670.60 | 1,647.20 | 1,662.50 | 1,662.50 | -0.41% | 1,741,718 |
| Jul 9, 2025 | 1,660.00 | 1,680.80 | 1,647.00 | 1,669.40 | 1,669.40 | -0.19% | 2,178,705 |
| Jul 8, 2025 | 1,680.00 | 1,682.00 | 1,649.10 | 1,672.50 | 1,672.50 | -0.44% | 1,860,328 |
| Jul 7, 2025 | 1,674.70 | 1,682.40 | 1,663.00 | 1,679.90 | 1,679.90 | 0.21% | 1,550,620 |
| Jul 4, 2025 | 1,686.70 | 1,686.70 | 1,671.60 | 1,676.30 | 1,670.80 | -0.20% | 1,264,399 |
| Jul 3, 2025 | 1,677.50 | 1,692.80 | 1,674.50 | 1,679.70 | 1,674.19 | 0.13% | 1,553,777 |
| Jul 2, 2025 | 1,656.00 | 1,682.00 | 1,656.00 | 1,677.50 | 1,672.00 | 0.62% | 1,611,046 |
| Jul 1, 2025 | 1,675.70 | 1,684.30 | 1,657.50 | 1,667.20 | 1,661.73 | -0.51% | 3,298,070 |
| Jun 30, 2025 | 1,696.00 | 1,704.50 | 1,671.60 | 1,675.70 | 1,670.20 | -0.71% | 2,160,184 |
| Jun 27, 2025 | 1,670.20 | 1,695.70 | 1,668.20 | 1,687.60 | 1,682.06 | 1.07% | 5,313,904 |
| Jun 26, 2025 | 1,674.80 | 1,678.90 | 1,650.40 | 1,669.80 | 1,664.32 | 0.01% | 2,102,627 |
| Jun 25, 2025 | 1,661.70 | 1,678.80 | 1,658.10 | 1,669.60 | 1,664.12 | 0.48% | 1,372,945 |
| Jun 24, 2025 | 1,670.50 | 1,686.40 | 1,658.80 | 1,661.70 | 1,656.25 | -0.05% | 2,066,326 |
| Jun 23, 2025 | 1,663.20 | 1,667.00 | 1,647.20 | 1,662.50 | 1,657.05 | -0.16% | 840,643 |
| Jun 20, 2025 | 1,647.60 | 1,670.00 | 1,645.60 | 1,665.10 | 1,659.64 | 1.06% | 2,567,882 |
| Jun 19, 2025 | 1,648.10 | 1,655.30 | 1,636.00 | 1,647.60 | 1,642.19 | -0.02% | 1,696,525 |
| Jun 18, 2025 | 1,645.00 | 1,661.30 | 1,638.50 | 1,648.00 | 1,642.59 | -0.13% | 1,455,885 |
| Jun 17, 2025 | 1,680.00 | 1,681.70 | 1,641.10 | 1,650.20 | 1,644.79 | -2.08% | 5,408,285 |
| Jun 16, 2025 | 1,665.00 | 1,689.80 | 1,655.70 | 1,685.30 | 1,679.77 | -0.15% | 2,249,326 |
| Jun 13, 2025 | 1,666.80 | 1,700.00 | 1,661.10 | 1,687.80 | 1,682.26 | 0.02% | 2,404,272 |