Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India · Delayed Price · Currency is INR 1,689.90
-0.60 (-0.04%)
Oct 23, 2025, 3:30 PM IST
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,705.00 | 1,712.00 | 1,682.20 | 1,689.90 | 1,689.90 | -0.04% | 2,687,084 |
| Oct 21, 2025 | 1,690.00 | 1,696.00 | 1,684.00 | 1,690.50 | 1,690.50 | 0.11% | 74,296 |
| Oct 20, 2025 | 1,684.90 | 1,696.90 | 1,682.80 | 1,688.60 | 1,688.60 | 0.57% | 1,647,622 |
| Oct 17, 2025 | 1,658.20 | 1,692.00 | 1,656.70 | 1,679.10 | 1,679.10 | 1.21% | 1,594,147 |
| Oct 16, 2025 | 1,654.00 | 1,662.90 | 1,643.20 | 1,659.00 | 1,659.00 | 0.24% | 2,895,957 |
| Oct 15, 2025 | 1,652.50 | 1,668.70 | 1,650.10 | 1,655.10 | 1,655.10 | 0.04% | 2,088,737 |
| Oct 14, 2025 | 1,667.60 | 1,669.90 | 1,646.20 | 1,654.40 | 1,654.40 | -0.84% | 2,108,287 |
| Oct 13, 2025 | 1,662.50 | 1,675.00 | 1,655.80 | 1,668.40 | 1,668.40 | -0.15% | 1,375,179 |
| Oct 10, 2025 | 1,655.00 | 1,676.60 | 1,649.00 | 1,670.90 | 1,670.90 | 0.75% | 1,454,076 |
| Oct 9, 2025 | 1,645.00 | 1,662.30 | 1,632.40 | 1,658.50 | 1,658.50 | 1.65% | 2,197,592 |
| Oct 8, 2025 | 1,645.00 | 1,655.00 | 1,629.00 | 1,631.60 | 1,631.60 | -1.30% | 1,846,507 |
| Oct 7, 2025 | 1,649.40 | 1,663.00 | 1,647.00 | 1,653.10 | 1,653.10 | -0.10% | 2,174,879 |
| Oct 6, 2025 | 1,630.00 | 1,659.70 | 1,620.00 | 1,654.70 | 1,654.70 | 1.44% | 1,756,916 |
| Oct 3, 2025 | 1,600.00 | 1,645.50 | 1,600.00 | 1,631.20 | 1,631.20 | -0.31% | 4,041,875 |
| Oct 1, 2025 | 1,611.90 | 1,651.50 | 1,611.90 | 1,636.20 | 1,636.20 | 2.63% | 3,109,095 |
| Sep 30, 2025 | 1,589.10 | 1,604.30 | 1,586.00 | 1,594.30 | 1,594.30 | 0.31% | 2,257,759 |
| Sep 29, 2025 | 1,581.00 | 1,618.90 | 1,580.00 | 1,589.30 | 1,589.30 | 0.16% | 4,180,936 |
| Sep 26, 2025 | 1,585.00 | 1,602.90 | 1,548.00 | 1,586.70 | 1,586.70 | -2.50% | 7,256,759 |
| Sep 25, 2025 | 1,627.90 | 1,642.80 | 1,622.70 | 1,627.40 | 1,627.40 | 0.02% | 2,762,837 |
| Sep 24, 2025 | 1,630.00 | 1,635.90 | 1,625.00 | 1,627.10 | 1,627.10 | -0.25% | 1,131,058 |
| Sep 23, 2025 | 1,643.20 | 1,644.00 | 1,625.10 | 1,631.20 | 1,631.20 | -0.78% | 1,967,734 |
| Sep 22, 2025 | 1,650.00 | 1,657.90 | 1,635.30 | 1,644.00 | 1,644.00 | -0.72% | 1,785,432 |
| Sep 19, 2025 | 1,648.60 | 1,668.10 | 1,643.10 | 1,656.00 | 1,656.00 | 0.45% | 3,191,406 |
| Sep 18, 2025 | 1,635.10 | 1,651.30 | 1,627.70 | 1,648.60 | 1,648.60 | 1.75% | 1,832,386 |
| Sep 17, 2025 | 1,612.60 | 1,622.10 | 1,607.40 | 1,620.20 | 1,620.20 | 0.60% | 2,128,406 |
| Sep 16, 2025 | 1,602.50 | 1,615.00 | 1,600.00 | 1,610.50 | 1,610.50 | 0.53% | 1,480,567 |
| Sep 15, 2025 | 1,616.60 | 1,617.10 | 1,595.40 | 1,602.00 | 1,602.00 | -0.90% | 2,006,045 |
| Sep 12, 2025 | 1,610.00 | 1,622.50 | 1,603.10 | 1,616.60 | 1,616.60 | 0.43% | 1,878,894 |
| Sep 11, 2025 | 1,592.50 | 1,617.00 | 1,591.00 | 1,609.70 | 1,609.70 | 1.02% | 1,762,484 |
| Sep 10, 2025 | 1,592.10 | 1,601.60 | 1,582.40 | 1,593.40 | 1,593.40 | 0.11% | 2,408,379 |
| Sep 9, 2025 | 1,580.00 | 1,597.00 | 1,577.50 | 1,591.70 | 1,591.70 | 0.68% | 1,709,406 |
| Sep 8, 2025 | 1,597.60 | 1,604.50 | 1,578.20 | 1,581.00 | 1,581.00 | -0.79% | 1,369,139 |
| Sep 5, 2025 | 1,582.40 | 1,599.30 | 1,575.50 | 1,593.60 | 1,593.60 | 0.71% | 1,814,479 |
| Sep 4, 2025 | 1,597.00 | 1,597.00 | 1,561.00 | 1,582.30 | 1,582.30 | 0.23% | 2,298,657 |
| Sep 3, 2025 | 1,562.10 | 1,581.10 | 1,558.30 | 1,578.70 | 1,578.70 | 0.86% | 2,091,370 |
| Sep 2, 2025 | 1,566.00 | 1,570.30 | 1,558.00 | 1,565.20 | 1,565.20 | 0.12% | 2,855,840 |
| Sep 1, 2025 | 1,599.00 | 1,600.20 | 1,556.20 | 1,563.30 | 1,563.30 | -1.96% | 9,366,820 |
| Aug 29, 2025 | 1,581.00 | 1,601.70 | 1,575.80 | 1,594.50 | 1,594.50 | 0.55% | 3,176,534 |
| Aug 28, 2025 | 1,593.10 | 1,600.00 | 1,567.60 | 1,585.70 | 1,585.70 | -0.91% | 4,993,834 |
| Aug 26, 2025 | 1,645.00 | 1,647.40 | 1,596.20 | 1,600.30 | 1,600.30 | -3.40% | 4,502,371 |
| Aug 25, 2025 | 1,649.20 | 1,660.50 | 1,634.00 | 1,656.70 | 1,656.70 | 0.91% | 1,904,984 |
| 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 |