Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India · Delayed Price · Currency is INR 1,737.90
-18.00 (-1.03%)
Dec 24, 2025, 3:29 PM IST
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1,755.90 | 1,759.00 | 1,719.00 | 1,737.00 | 1,737.00 | -1.08% | 2,224,786 |
| Dec 23, 2025 | 1,772.00 | 1,774.60 | 1,751.70 | 1,755.90 | 1,755.90 | -0.79% | 1,124,853 |
| Dec 22, 2025 | 1,744.90 | 1,773.20 | 1,743.10 | 1,769.80 | 1,769.80 | 1.43% | 1,467,257 |
| Dec 19, 2025 | 1,747.00 | 1,760.00 | 1,741.20 | 1,744.90 | 1,744.90 | -0.06% | 2,768,986 |
| Dec 18, 2025 | 1,785.00 | 1,785.00 | 1,736.00 | 1,745.90 | 1,745.90 | -2.62% | 3,461,351 |
| Dec 17, 2025 | 1,781.00 | 1,797.60 | 1,771.50 | 1,792.90 | 1,792.90 | 0.65% | 1,910,628 |
| Dec 16, 2025 | 1,790.00 | 1,791.90 | 1,778.30 | 1,781.30 | 1,781.30 | -0.88% | 1,533,979 |
| Dec 15, 2025 | 1,779.00 | 1,804.60 | 1,777.60 | 1,797.10 | 1,797.10 | 0.20% | 1,396,948 |
| Dec 12, 2025 | 1,808.00 | 1,811.80 | 1,791.00 | 1,793.50 | 1,793.50 | -0.76% | 1,442,309 |
| Dec 11, 2025 | 1,778.00 | 1,810.50 | 1,775.10 | 1,807.20 | 1,807.20 | 1.22% | 1,280,916 |
| Dec 10, 2025 | 1,787.90 | 1,791.70 | 1,767.90 | 1,785.50 | 1,785.50 | 0.53% | 2,321,746 |
| Dec 9, 2025 | 1,796.00 | 1,801.20 | 1,772.00 | 1,776.00 | 1,776.00 | -1.12% | 2,401,728 |
| Dec 8, 2025 | 1,805.30 | 1,806.00 | 1,785.70 | 1,796.20 | 1,796.20 | -0.50% | 2,410,074 |
| Dec 5, 2025 | 1,819.00 | 1,820.20 | 1,800.20 | 1,805.30 | 1,805.30 | -0.71% | 1,777,401 |
| Dec 4, 2025 | 1,808.40 | 1,823.20 | 1,798.30 | 1,818.30 | 1,818.30 | 0.64% | 1,713,961 |
| Dec 3, 2025 | 1,805.00 | 1,816.00 | 1,782.50 | 1,806.70 | 1,806.70 | 0.40% | 2,114,510 |
| Dec 2, 2025 | 1,804.00 | 1,814.90 | 1,788.60 | 1,799.50 | 1,799.50 | -0.44% | 2,948,688 |
| Dec 1, 2025 | 1,841.00 | 1,849.00 | 1,801.00 | 1,807.40 | 1,807.40 | -1.32% | 1,869,293 |
| Nov 28, 2025 | 1,810.30 | 1,833.00 | 1,807.50 | 1,831.60 | 1,831.60 | 1.18% | 1,623,103 |
| Nov 27, 2025 | 1,802.10 | 1,814.90 | 1,802.10 | 1,810.30 | 1,810.30 | 0.30% | 2,902,053 |
| Nov 26, 2025 | 1,775.50 | 1,806.90 | 1,773.60 | 1,804.90 | 1,804.90 | 1.58% | 1,158,948 |
| Nov 25, 2025 | 1,785.00 | 1,792.10 | 1,766.10 | 1,776.80 | 1,776.80 | -0.22% | 1,848,114 |
| Nov 24, 2025 | 1,785.90 | 1,785.90 | 1,771.80 | 1,780.80 | 1,780.80 | 0.06% | 3,434,492 |
| Nov 21, 2025 | 1,778.00 | 1,787.40 | 1,773.70 | 1,779.70 | 1,779.70 | 0.13% | 2,199,311 |
| Nov 20, 2025 | 1,790.00 | 1,792.00 | 1,773.10 | 1,777.40 | 1,777.40 | -0.38% | 1,513,894 |
| Nov 19, 2025 | 1,762.00 | 1,790.30 | 1,751.10 | 1,784.10 | 1,784.10 | 1.44% | 2,131,124 |
| Nov 18, 2025 | 1,764.00 | 1,764.50 | 1,750.00 | 1,758.80 | 1,758.80 | -0.29% | 1,429,522 |
| Nov 17, 2025 | 1,765.80 | 1,768.00 | 1,747.70 | 1,763.90 | 1,763.90 | 0.39% | 1,430,618 |
| Nov 14, 2025 | 1,737.40 | 1,760.10 | 1,734.70 | 1,757.10 | 1,757.10 | 1.13% | 1,667,322 |
| Nov 13, 2025 | 1,734.50 | 1,747.80 | 1,725.40 | 1,737.40 | 1,737.40 | 0.31% | 1,727,602 |
| Nov 12, 2025 | 1,721.40 | 1,744.10 | 1,710.20 | 1,732.10 | 1,732.10 | 0.93% | 1,833,097 |
| Nov 11, 2025 | 1,701.60 | 1,719.00 | 1,695.00 | 1,716.10 | 1,716.10 | 1.08% | 1,315,353 |
| Nov 10, 2025 | 1,697.50 | 1,703.10 | 1,685.80 | 1,697.80 | 1,697.80 | 0.38% | 1,235,665 |
| Nov 7, 2025 | 1,694.00 | 1,710.00 | 1,683.10 | 1,691.40 | 1,691.40 | 0.33% | 1,512,908 |
| Nov 6, 2025 | 1,699.00 | 1,723.90 | 1,667.00 | 1,685.90 | 1,685.90 | -0.24% | 3,389,867 |
| Nov 4, 2025 | 1,707.00 | 1,711.20 | 1,682.20 | 1,690.00 | 1,690.00 | -0.96% | 1,597,993 |
| Nov 3, 2025 | 1,688.20 | 1,712.80 | 1,681.20 | 1,706.40 | 1,706.40 | 0.93% | 1,099,955 |
| Oct 31, 2025 | 1,700.00 | 1,705.00 | 1,686.80 | 1,690.70 | 1,690.70 | -0.75% | 1,560,918 |
| Oct 30, 2025 | 1,715.80 | 1,716.90 | 1,680.10 | 1,703.40 | 1,703.40 | -0.73% | 1,986,233 |
| Oct 29, 2025 | 1,690.00 | 1,722.00 | 1,687.30 | 1,715.90 | 1,715.90 | 1.71% | 1,016,738 |
| Oct 28, 2025 | 1,692.00 | 1,702.70 | 1,679.20 | 1,687.00 | 1,687.00 | -0.39% | 2,440,939 |
| Oct 27, 2025 | 1,701.00 | 1,708.50 | 1,690.00 | 1,693.60 | 1,693.60 | -0.32% | 2,067,904 |
| Oct 24, 2025 | 1,690.00 | 1,701.90 | 1,686.00 | 1,699.00 | 1,699.00 | 0.54% | 994,307 |
| Oct 23, 2025 | 1,705.00 | 1,712.00 | 1,682.20 | 1,689.90 | 1,689.90 | -0.04% | 2,687,094 |
| 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 |