Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India · Delayed Price · Currency is INR 1,758.40
-18.70 (-1.05%)
At close: Mar 23, 2026
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,774.80 | 1,775.00 | 1,741.10 | 1,758.40 | 1,758.40 | -1.05% | 2,783,613 |
| Mar 20, 2026 | 1,755.10 | 1,781.30 | 1,754.30 | 1,777.10 | 1,777.10 | 1.87% | 3,591,446 |
| Mar 19, 2026 | 1,760.50 | 1,784.00 | 1,737.90 | 1,744.40 | 1,744.40 | -1.91% | 2,301,164 |
| Mar 18, 2026 | 1,799.60 | 1,805.00 | 1,773.20 | 1,778.30 | 1,778.30 | -0.90% | 2,436,459 |
| Mar 17, 2026 | 1,794.10 | 1,806.10 | 1,781.10 | 1,794.40 | 1,794.40 | 0.63% | 1,979,497 |
| Mar 16, 2026 | 1,801.60 | 1,818.00 | 1,768.80 | 1,783.20 | 1,783.20 | -1.02% | 2,452,391 |
| Mar 13, 2026 | 1,822.00 | 1,833.30 | 1,797.00 | 1,801.60 | 1,801.60 | -1.30% | 2,554,627 |
| Mar 12, 2026 | 1,828.00 | 1,833.60 | 1,808.40 | 1,825.30 | 1,825.30 | -0.03% | 2,606,057 |
| Mar 11, 2026 | 1,823.00 | 1,843.00 | 1,818.10 | 1,825.90 | 1,825.90 | 0.72% | 2,510,495 |
| Mar 10, 2026 | 1,810.00 | 1,825.10 | 1,803.30 | 1,812.80 | 1,812.80 | 0.30% | 3,298,680 |
| Mar 9, 2026 | 1,772.90 | 1,815.00 | 1,770.00 | 1,807.40 | 1,807.40 | 0.44% | 4,112,775 |
| Mar 6, 2026 | 1,784.50 | 1,805.60 | 1,771.80 | 1,799.40 | 1,799.40 | 0.83% | 3,669,921 |
| Mar 5, 2026 | 1,750.00 | 1,794.90 | 1,748.00 | 1,784.50 | 1,784.50 | 1.94% | 3,600,895 |
| Mar 4, 2026 | 1,721.20 | 1,757.20 | 1,721.00 | 1,750.50 | 1,750.50 | -0.11% | 4,914,857 |
| Mar 2, 2026 | 1,712.00 | 1,759.90 | 1,712.00 | 1,752.50 | 1,752.50 | 0.89% | 3,919,270 |
| Feb 27, 2026 | 1,779.00 | 1,788.10 | 1,730.90 | 1,737.00 | 1,737.00 | -2.73% | 3,041,489 |
| Feb 26, 2026 | 1,764.20 | 1,792.20 | 1,760.30 | 1,785.70 | 1,785.70 | 1.22% | 2,076,586 |
| Feb 25, 2026 | 1,742.00 | 1,770.40 | 1,733.40 | 1,764.20 | 1,764.20 | 1.87% | 1,200,997 |
| Feb 24, 2026 | 1,732.00 | 1,745.90 | 1,723.70 | 1,731.80 | 1,731.80 | -0.03% | 2,769,363 |
| Feb 23, 2026 | 1,732.90 | 1,735.80 | 1,720.20 | 1,732.30 | 1,732.30 | 0.46% | 1,550,400 |
| Feb 20, 2026 | 1,710.10 | 1,727.00 | 1,708.10 | 1,724.40 | 1,724.40 | 0.64% | 1,203,988 |
| Feb 19, 2026 | 1,722.20 | 1,727.00 | 1,710.00 | 1,713.40 | 1,713.40 | -0.64% | 1,143,429 |
| Feb 18, 2026 | 1,720.40 | 1,730.60 | 1,717.10 | 1,724.40 | 1,724.40 | 0.43% | 1,262,429 |
| Feb 17, 2026 | 1,696.00 | 1,719.00 | 1,693.90 | 1,717.10 | 1,717.10 | 0.98% | 1,053,855 |
| Feb 16, 2026 | 1,697.50 | 1,715.00 | 1,693.40 | 1,700.50 | 1,700.50 | 0.18% | 1,247,403 |
| Feb 13, 2026 | 1,714.90 | 1,719.00 | 1,694.60 | 1,697.50 | 1,697.50 | -1.01% | 1,148,165 |
| Feb 12, 2026 | 1,714.80 | 1,719.00 | 1,701.20 | 1,714.90 | 1,714.90 | 0.22% | 1,359,444 |
| Feb 11, 2026 | 1,715.00 | 1,716.70 | 1,702.50 | 1,711.10 | 1,711.10 | 0.19% | 1,175,501 |
| Feb 10, 2026 | 1,709.60 | 1,719.80 | 1,702.10 | 1,707.80 | 1,707.80 | 0.19% | 1,869,988 |
| Feb 9, 2026 | 1,706.70 | 1,713.40 | 1,696.00 | 1,704.60 | 1,704.60 | 0.56% | 2,647,031 |
| Feb 6, 2026 | 1,709.00 | 1,709.00 | 1,689.60 | 1,695.10 | 1,695.10 | -0.44% | 1,277,116 |
| Feb 5, 2026 | 1,699.00 | 1,710.00 | 1,684.30 | 1,702.60 | 1,702.60 | -0.11% | 3,074,842 |
| Feb 4, 2026 | 1,714.90 | 1,729.00 | 1,695.30 | 1,704.40 | 1,693.40 | 0.14% | 3,952,775 |
| Feb 3, 2026 | 1,709.90 | 1,725.00 | 1,671.00 | 1,702.10 | 1,691.11 | 4.56% | 8,520,586 |
| Feb 2, 2026 | 1,634.00 | 1,634.00 | 1,598.20 | 1,627.90 | 1,617.39 | 1.11% | 2,721,280 |
| Feb 1, 2026 | 1,640.00 | 1,655.70 | 1,590.00 | 1,610.10 | 1,599.71 | 0.93% | 2,373,624 |
| Jan 30, 2026 | 1,589.30 | 1,606.50 | 1,585.10 | 1,595.30 | 1,585.00 | 0.38% | 3,962,196 |
| Jan 29, 2026 | 1,625.00 | 1,625.00 | 1,583.70 | 1,589.30 | 1,579.04 | -1.32% | 5,796,513 |
| Jan 28, 2026 | 1,639.90 | 1,649.30 | 1,600.00 | 1,610.60 | 1,600.21 | -1.73% | 4,124,391 |
| Jan 27, 2026 | 1,658.20 | 1,658.20 | 1,622.30 | 1,638.90 | 1,628.32 | 0.43% | 2,666,522 |
| Jan 23, 2026 | 1,640.00 | 1,648.90 | 1,625.40 | 1,631.90 | 1,621.37 | -0.14% | 1,678,658 |
| Jan 22, 2026 | 1,614.10 | 1,646.50 | 1,613.20 | 1,634.20 | 1,623.65 | 1.32% | 2,279,862 |
| Jan 21, 2026 | 1,637.00 | 1,645.00 | 1,607.70 | 1,612.90 | 1,602.49 | -0.06% | 3,947,877 |
| Jan 20, 2026 | 1,674.10 | 1,674.10 | 1,602.80 | 1,613.80 | 1,603.38 | -3.68% | 5,019,166 |
| Jan 19, 2026 | 1,650.00 | 1,687.30 | 1,600.00 | 1,675.40 | 1,664.59 | 0.39% | 2,975,272 |
| Jan 16, 2026 | 1,708.00 | 1,708.00 | 1,659.30 | 1,668.90 | 1,658.13 | -1.87% | 3,697,596 |
| Jan 14, 2026 | 1,737.10 | 1,737.10 | 1,689.20 | 1,700.70 | 1,689.72 | -1.62% | 2,479,677 |
| Jan 13, 2026 | 1,743.00 | 1,743.80 | 1,712.10 | 1,728.70 | 1,717.54 | -0.42% | 1,770,082 |
| Jan 12, 2026 | 1,732.10 | 1,744.30 | 1,714.10 | 1,736.00 | 1,724.80 | 0.35% | 2,327,272 |
| Jan 9, 2026 | 1,765.20 | 1,765.20 | 1,727.00 | 1,729.90 | 1,718.74 | -1.75% | 1,585,689 |