U.S. markets closed

Sun Pharmaceutical Industries Limited (SUNPHARMA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
465.75+9.40 (+2.06%)
At close: 3:30PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2020458.65469.00455.85465.75465.758,679,227
Oct 29, 2020463.00464.00452.25456.35456.358,297,097
Oct 28, 2020473.00475.75461.40463.40463.407,723,679
Oct 27, 2020474.60476.75467.25470.45470.457,693,069
Oct 26, 2020487.40487.40471.10474.50474.506,499,259
Oct 23, 2020488.00494.50482.90484.50484.506,578,265
Oct 22, 2020491.20491.40481.70485.55485.556,428,694
Oct 21, 2020489.00492.20481.50490.20490.207,269,981
Oct 20, 2020484.95488.55480.40486.35486.355,550,859
Oct 19, 2020489.95490.90480.90483.65483.655,158,764
Oct 16, 2020491.00494.75485.25486.90486.909,085,611
Oct 15, 2020504.70504.70489.00490.30490.306,605,127
Oct 14, 2020503.15507.50493.30502.20502.207,640,368
Oct 13, 2020514.00519.95501.60503.15503.158,851,580
Oct 12, 2020514.90517.35509.30513.90513.907,092,628
Oct 09, 2020525.00529.30511.05512.90512.9011,468,529
Oct 08, 2020514.60526.00511.75524.10524.109,392,711
Oct 07, 2020516.10522.90509.20511.75511.758,346,531
Oct 06, 2020526.00527.60519.00521.05521.058,537,178
Oct 05, 2020507.00525.10503.80523.10523.108,831,627
Oct 01, 2020505.10510.50501.30506.90506.906,733,075
Sep 30, 2020508.00516.20498.30500.45500.4512,981,899
Sep 29, 2020517.85517.85504.50506.15506.158,592,449
Sep 28, 2020495.00512.00488.50510.10510.1012,221,177
Sep 25, 2020496.00496.00483.85489.65489.659,665,092
Sep 24, 2020497.50501.25483.00485.80485.808,768,744
Sep 23, 2020520.50521.00498.25502.90502.9010,846,053
Sep 22, 2020509.50515.00493.60508.85508.859,862,141
Sep 21, 2020523.80528.25499.00503.65503.659,977,984
Sep 18, 2020517.45535.00515.00523.35523.3525,685,130
Sep 17, 2020516.80521.90510.50512.00512.009,959,257
Sep 16, 2020510.15520.00503.40518.50518.5010,080,107
Sep 15, 2020498.00512.40496.00506.40506.4011,686,574
Sep 14, 2020505.55509.00494.00495.80495.808,041,379
Sep 11, 2020507.00512.35502.60505.55505.555,189,670
Sep 10, 2020512.70516.70503.65507.95507.958,572,739
Sep 09, 2020497.00512.80493.60509.30509.3010,532,163
Sep 08, 2020512.00517.65498.65501.90501.908,519,561
Sep 07, 2020516.00518.20504.25513.25513.256,320,017
Sep 04, 2020518.00530.40508.25512.45512.4512,380,025
Sep 03, 2020518.55526.85512.55523.45523.4510,052,098
Sep 02, 2020523.50525.60509.20514.50514.509,636,136
Sep 01, 2020521.20527.65506.20521.45521.4513,860,865
Aug 31, 2020560.65561.00514.05520.25520.2520,056,792
Aug 28, 2020538.10564.75534.75555.75555.7529,017,731
Aug 27, 2020528.95537.00524.40532.25532.258,564,601
Aug 26, 2020526.05530.00522.25525.15525.155,205,745
Aug 25, 2020533.60535.15523.45525.10525.104,414,315
Aug 24, 2020538.65538.65528.05533.45533.455,675,533
Aug 21, 2020526.55538.70524.30532.35532.359,833,484
Aug 20, 2020524.50529.90521.05522.30522.304,886,692
Aug 19, 2020530.00532.90524.35525.40525.405,414,452
Aug 19, 20201 Dividend
Aug 18, 2020531.70533.90524.15526.00525.005,555,588
Aug 17, 2020536.10537.50527.00528.35527.356,657,699
Aug 14, 2020523.50536.00522.00531.35530.3411,787,355
Aug 13, 2020532.15535.95519.05520.80519.818,729,438
Aug 12, 2020540.75540.75529.75532.15531.147,405,695
Aug 11, 2020548.00549.60535.10541.05540.027,774,058
Aug 10, 2020526.00550.80526.00543.85542.8216,271,180
Aug 07, 2020532.30535.45522.60525.95524.957,275,403
Aug 06, 2020533.90541.45526.15532.25531.2410,919,796
Aug 05, 2020537.90538.00527.05528.85527.8410,928,555
Aug 04, 2020522.00532.40517.25528.95527.9411,950,138
Aug 03, 2020534.10540.20516.80519.40518.4125,348,229
Jul 31, 2020514.25541.00507.50531.70530.6941,253,676
Jul 30, 2020493.20513.20487.30509.95508.9817,534,819
Jul 29, 2020485.70496.30484.15493.00492.068,531,803
Jul 28, 2020475.50483.75473.25482.60481.685,917,155
Jul 27, 2020484.85487.60469.00475.50474.606,112,617
Jul 24, 2020490.00497.80481.25485.60484.6819,812,185
Jul 23, 2020477.95481.85474.05476.00475.105,416,291
Jul 22, 2020479.65488.00471.60474.30473.409,848,007
Jul 21, 2020488.00488.20475.00477.25476.348,470,749
Jul 20, 2020501.90501.90481.60483.80482.8816,111,398
Jul 17, 2020499.60509.55497.35503.60502.649,592,466
Jul 16, 2020496.00505.95490.60499.70498.7511,263,548
Jul 15, 2020494.20499.40492.20495.10494.164,710,170
Jul 14, 2020500.00503.90490.10492.10491.166,996,801
Jul 13, 2020495.00501.70492.30499.70498.757,504,299
Jul 10, 2020484.65498.90483.05493.90492.9614,898,919
Jul 09, 2020484.55487.20480.35481.95481.033,184,268
Jul 08, 2020482.55488.00479.95482.50481.586,279,449
Jul 07, 2020480.00486.00476.15479.25478.346,793,452
Jul 06, 2020478.00481.25471.40480.20479.295,995,257
Jul 03, 2020477.00479.35472.00476.85475.944,666,364
Jul 02, 2020468.00474.95467.95473.00472.103,731,827
Jul 01, 2020473.50475.80466.15468.15467.265,983,810
Jun 30, 2020483.40483.95469.80472.95472.058,339,357
Jun 29, 2020475.50487.35475.00482.00481.085,727,377
Jun 26, 2020490.25491.00472.20479.95479.047,489,306
Jun 25, 2020480.30492.50477.00487.65486.726,954,147
Jun 24, 2020502.00503.40481.00484.40483.488,567,595
Jun 23, 2020493.20503.00489.50500.45499.5010,732,649
Jun 22, 2020492.20501.20486.00493.20492.269,203,804
Jun 19, 2020486.80491.95485.20488.10487.178,114,839
Jun 18, 2020485.65488.50483.00484.25483.334,077,225
Jun 17, 2020484.15489.75479.10485.65484.738,222,223
Jun 16, 2020489.40493.50476.50483.40482.4811,247,556
Jun 15, 2020481.00489.40472.70485.80484.8810,727,187
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...