Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India · Delayed Price · Currency is INR 1,818.30
+11.60 (0.64%)
At close: Dec 4, 2025
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,808.40 | 1,810.70 | 1,798.30 | 1,806.60 | - | -0.01% | 404,340 |
| 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 |
| 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% | 1,454,056 |
| Oct 9, 2025 | 1,645.00 | 1,662.30 | 1,632.40 | 1,658.50 | 1,658.50 | 1.65% | 2,197,566 |
| 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% | 2,174,852 |
| 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% | 4,041,865 |
| 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% | 2,257,443 |
| Sep 29, 2025 | 1,581.00 | 1,618.90 | 1,580.00 | 1,589.30 | 1,589.30 | 0.16% | 4,180,922 |
| 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% | 2,762,750 |
| 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% | 1,967,731 |