Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India · Delayed Price · Currency is INR 1,629.70
-77.00 (-4.51%)
Aug 1, 2025, 3:30 PM IST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,690.00 | 1,695.00 | 1,608.00 | 1,629.70 | 1,629.70 | -4.51% | 8,774,535 |
| 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 |
| Jun 12, 2025 | 1,694.90 | 1,727.50 | 1,681.10 | 1,687.40 | 1,681.86 | -0.19% | 3,588,365 |
| Jun 11, 2025 | 1,694.80 | 1,695.00 | 1,679.30 | 1,690.60 | 1,685.05 | 0.11% | 1,999,978 |
| Jun 10, 2025 | 1,701.80 | 1,706.90 | 1,677.70 | 1,688.80 | 1,683.26 | -0.33% | 2,369,135 |
| Jun 9, 2025 | 1,679.90 | 1,698.80 | 1,673.30 | 1,694.40 | 1,688.84 | 0.91% | 2,589,656 |
| Jun 6, 2025 | 1,685.00 | 1,689.00 | 1,669.00 | 1,679.20 | 1,673.69 | -0.23% | 2,500,047 |
| Jun 5, 2025 | 1,662.00 | 1,694.30 | 1,662.00 | 1,683.10 | 1,677.58 | 1.09% | 2,037,073 |
| Jun 4, 2025 | 1,656.00 | 1,669.00 | 1,649.00 | 1,664.90 | 1,659.44 | -0.16% | 1,700,482 |
| Jun 3, 2025 | 1,695.00 | 1,695.00 | 1,657.60 | 1,667.50 | 1,662.03 | -0.42% | 2,556,920 |
| Jun 2, 2025 | 1,679.00 | 1,683.50 | 1,660.50 | 1,674.60 | 1,669.11 | -0.18% | 1,819,538 |
| May 30, 2025 | 1,702.00 | 1,713.60 | 1,669.10 | 1,677.60 | 1,672.10 | -1.31% | 3,640,641 |
| May 29, 2025 | 1,675.00 | 1,703.30 | 1,670.40 | 1,699.80 | 1,694.22 | 2.00% | 2,377,583 |
| May 28, 2025 | 1,683.40 | 1,686.90 | 1,663.00 | 1,666.40 | 1,660.93 | -1.01% | 2,657,712 |
| May 27, 2025 | 1,676.10 | 1,692.00 | 1,661.10 | 1,683.40 | 1,677.88 | 0.44% | 2,800,622 |
| May 26, 2025 | 1,693.10 | 1,702.40 | 1,667.00 | 1,676.10 | 1,670.60 | -0.45% | 2,282,131 |