U.S. markets closed

Sun Pharmaceutical Industries Limited (SUNPHARMA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
528.85-0.10 (-0.02%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 2020537.90538.00527.05528.85528.8510,928,555
Aug 04, 2020522.00532.40517.25528.95528.9511,950,138
Aug 03, 2020534.10540.20516.80519.40519.4025,348,229
Jul 31, 2020514.25541.00507.50531.70531.7041,253,676
Jul 30, 2020493.20513.20487.30509.95509.9517,534,819
Jul 29, 2020485.70496.30484.15493.00493.008,531,803
Jul 28, 2020475.50483.75473.25482.60482.605,917,155
Jul 27, 2020484.85487.60469.00475.50475.506,112,617
Jul 24, 2020490.00497.80481.25485.60485.6019,812,185
Jul 23, 2020477.95481.85474.05476.00476.005,416,291
Jul 22, 2020479.65488.00471.60474.30474.309,848,007
Jul 21, 2020488.00488.20475.00477.25477.258,470,749
Jul 20, 2020501.90501.90481.60483.80483.8016,111,398
Jul 17, 2020499.60509.55497.35503.60503.609,592,466
Jul 16, 2020496.00505.95490.60499.70499.7011,263,548
Jul 15, 2020494.20499.40492.20495.10495.104,710,170
Jul 14, 2020500.00503.90490.10492.10492.106,996,801
Jul 13, 2020495.00501.70492.30499.70499.707,504,299
Jul 10, 2020484.65498.90483.05493.90493.9014,898,919
Jul 09, 2020484.55487.20480.35481.95481.953,184,268
Jul 08, 2020482.55488.00479.95482.50482.506,279,449
Jul 07, 2020480.00486.00476.15479.25479.256,793,452
Jul 06, 2020478.00481.25471.40480.20480.205,995,257
Jul 03, 2020477.00479.35472.00476.85476.854,666,364
Jul 02, 2020468.00474.95467.95473.00473.003,731,827
Jul 01, 2020473.50475.80466.15468.15468.155,983,810
Jun 30, 2020483.40483.95469.80472.95472.958,339,357
Jun 29, 2020475.50487.35475.00482.00482.005,727,377
Jun 26, 2020490.25491.00472.20479.95479.957,489,306
Jun 25, 2020480.30492.50477.00487.65487.656,954,147
Jun 24, 2020502.00503.40481.00484.40484.408,567,595
Jun 23, 2020493.20503.00489.50500.45500.4510,732,649
Jun 22, 2020492.20501.20486.00493.20493.209,203,804
Jun 19, 2020486.80491.95485.20488.10488.108,114,839
Jun 18, 2020485.65488.50483.00484.25484.254,077,225
Jun 17, 2020484.15489.75479.10485.65485.658,222,223
Jun 16, 2020489.40493.50476.50483.40483.4011,247,556
Jun 15, 2020481.00489.40472.70485.80485.8010,727,187
Jun 12, 2020455.00481.90455.00480.10480.1011,498,488
Jun 11, 2020490.00493.80469.10473.65473.6518,547,382
Jun 10, 2020502.50507.00493.55499.15499.1510,636,465
Jun 09, 2020492.00512.70492.00500.75500.7525,883,378
Jun 08, 2020498.75498.75485.05489.00489.009,176,155
Jun 05, 2020501.00511.00492.20494.25494.2522,798,341
Jun 04, 2020473.00498.00472.10494.85494.8519,100,026
Jun 03, 2020474.95481.60473.00476.15476.157,767,457
Jun 02, 2020470.00481.00468.15473.10473.1010,978,049
Jun 01, 2020483.50483.70458.30465.40465.4018,563,612
May 29, 2020460.00481.60458.00474.25474.2512,662,824
May 28, 2020453.90461.65444.70459.10459.1012,632,972
May 27, 2020464.90464.90443.40450.90450.9013,253,937
May 26, 2020471.00475.50457.00459.15459.159,801,056
May 22, 2020467.00471.90458.05469.40469.4010,194,204
May 21, 2020455.50469.00453.00466.45466.458,987,658
May 20, 2020439.90458.45437.25455.75455.757,967,084
May 19, 2020443.80456.00438.60441.70441.7010,126,393
May 18, 2020447.00454.60434.25440.70440.709,067,298
May 15, 2020455.95458.90445.55448.60448.607,863,358
May 14, 2020453.00462.95448.80455.95455.9511,764,703
May 13, 2020469.00469.45450.20452.35452.3510,010,310
May 12, 2020465.00468.80455.30463.90463.909,507,971
May 11, 2020473.70475.55461.30463.85463.8510,294,818
May 08, 2020460.00471.40454.05469.00469.0013,693,803
May 07, 2020462.00465.70450.20452.20452.2011,216,033
May 06, 2020459.60463.00448.00454.40454.4010,829,910
May 05, 2020469.80472.50454.00456.30456.307,850,482
May 04, 2020464.45474.50458.00465.45465.4516,097,066
Apr 30, 2020484.00485.00458.40464.45464.4518,471,206
Apr 29, 2020476.00484.95473.15477.65477.6510,166,496
Apr 28, 2020495.00495.40470.30473.95473.9512,847,910
Apr 27, 2020491.00504.80487.00489.90489.9019,310,626
Apr 24, 2020476.95497.00473.55485.55485.5523,394,027
Apr 23, 2020476.95487.85474.35477.45477.4513,748,820
Apr 22, 2020474.95482.40469.00474.35474.3513,336,137
Apr 21, 2020467.85490.70464.25473.15473.1530,021,752
Apr 20, 2020457.35475.00450.55473.40473.4017,893,064
Apr 17, 2020476.95476.95448.45457.10457.1019,774,082
Apr 16, 2020450.00467.60449.20463.70463.7016,932,965
Apr 15, 2020474.90488.50444.10449.20449.2032,508,955
Apr 13, 2020462.95477.90443.10462.35462.3530,510,226
Apr 09, 2020454.40473.90443.40454.45454.4531,862,948
Apr 08, 2020419.00448.75413.15436.70436.7027,810,872
Apr 07, 2020398.00422.85388.30417.35417.3529,675,052
Apr 03, 2020343.95389.80340.00375.95375.9528,550,430
Apr 01, 2020353.00355.25338.40343.55343.556,702,159
Mar 31, 2020340.10355.00328.25352.30352.309,954,142
Mar 30, 2020321.65344.00312.00332.70332.7011,648,241
Mar 27, 2020347.00352.50333.00338.25338.257,745,135
Mar 26, 2020365.00368.00336.10338.30338.3011,670,467
Mar 25, 2020332.00350.80329.55347.65347.656,174,391
Mar 24, 2020330.00348.00330.00335.15335.156,408,582
Mar 23, 2020345.00354.70315.05324.50324.508,018,903
Mar 20, 2020365.20379.50362.20365.25365.2510,630,619
Mar 19, 2020351.70374.45347.65360.40360.408,728,092
Mar 18, 2020383.40386.40355.10362.75362.7512,342,300
Mar 17, 2020376.00395.60364.20370.15370.1512,903,597
Mar 16, 2020376.00396.40362.80368.55368.5514,480,298
Mar 13, 2020341.00402.95325.00384.20384.2015,802,632
Mar 12, 2020365.50372.70346.40354.80354.8011,662,910
Mar 11, 2020394.40395.25380.05385.95385.959,127,352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...