NSE - Free Realtime Quote INR

Sun Pharma Advanced Research Company Limited (SPARC.NS)

270.90 -14.25 (-5.00%)
As of 3:08 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 270.90 283.70 270.90 270.90 270.90 14,281,258
Apr 24, 2024 285.15 285.15 285.15 285.15 285.15 216,781
Apr 23, 2024 300.15 300.15 300.15 300.15 300.15 119,875
Apr 22, 2024 315.95 315.95 315.95 315.95 315.95 92,823
Apr 19, 2024 332.55 332.55 332.55 332.55 332.55 63,338
Apr 18, 2024 350.05 350.05 350.05 350.05 350.05 83,387
Apr 16, 2024 368.45 368.45 368.45 368.45 368.45 62,488
Apr 15, 2024 387.85 387.85 387.85 387.85 387.85 43,221
Apr 12, 2024 408.25 408.25 408.25 408.25 408.25 55,137
Apr 10, 2024 429.70 429.70 429.70 429.70 429.70 65,304
Apr 9, 2024 472.80 472.80 437.30 452.30 452.30 534,772
Apr 8, 2024 455.30 455.30 455.30 455.30 455.30 464,118
Apr 5, 2024 419.00 433.65 410.00 433.65 433.65 770,561
Apr 4, 2024 398.00 413.00 396.00 413.00 413.00 593,643
Apr 3, 2024 383.95 395.00 375.00 393.35 393.35 289,889
Apr 2, 2024 382.90 387.00 374.00 384.25 384.25 140,922
Apr 1, 2024 365.20 386.00 365.20 379.25 379.25 214,745
Mar 28, 2024 370.25 374.00 363.10 368.30 368.30 151,452
Mar 27, 2024 373.00 375.00 365.00 372.10 372.10 516,694
Mar 26, 2024 376.80 384.00 363.00 366.95 366.95 213,192
Mar 22, 2024 367.00 384.00 361.00 376.80 376.80 152,032
Mar 21, 2024 361.00 368.30 356.85 367.25 367.25 152,651
Mar 20, 2024 360.00 363.90 345.80 352.80 352.80 132,868
Mar 19, 2024 369.00 381.15 354.00 359.05 359.05 340,169
Mar 18, 2024 342.55 363.00 340.90 363.00 363.00 153,328
Mar 15, 2024 350.00 353.75 334.50 345.75 345.75 252,987
Mar 14, 2024 351.05 368.00 339.45 350.00 350.00 234,625
Mar 13, 2024 376.00 376.00 357.30 357.30 357.30 215,806
Mar 12, 2024 395.00 396.00 376.10 376.10 376.10 234,562
Mar 11, 2024 389.10 402.50 387.00 395.90 395.90 389,738
Mar 7, 2024 391.55 395.00 381.15 389.90 389.90 162,271
Mar 6, 2024 391.55 393.50 375.00 391.95 391.95 290,034
Mar 5, 2024 382.40 394.90 375.00 391.85 391.85 568,162
Mar 4, 2024 384.00 388.00 366.10 381.05 381.05 241,840
Mar 1, 2024 365.95 383.00 365.85 379.80 379.80 422,727
Feb 29, 2024 353.95 372.25 346.00 364.85 364.85 967,278
Feb 28, 2024 342.05 356.90 338.50 354.55 354.55 534,547
Feb 27, 2024 349.00 354.75 342.95 344.85 344.85 170,685
Feb 26, 2024 357.00 365.00 348.00 351.55 351.55 198,435
Feb 23, 2024 354.00 359.40 348.90 357.55 357.55 265,984
Feb 22, 2024 359.00 363.80 345.00 348.45 348.45 260,220
Feb 21, 2024 374.00 379.00 358.05 360.75 360.75 496,512
Feb 20, 2024 383.00 386.00 365.00 368.50 368.50 301,876
Feb 19, 2024 364.00 378.60 363.00 378.60 378.60 351,495
Feb 16, 2024 350.10 365.00 350.00 360.60 360.60 150,921
Feb 15, 2024 341.80 353.45 338.10 352.40 352.40 129,825
Feb 14, 2024 349.90 350.95 336.65 341.85 341.85 386,472
Feb 13, 2024 343.95 356.90 325.10 354.35 354.35 183,333
Feb 12, 2024 361.00 361.00 340.45 341.20 341.20 116,053
Feb 9, 2024 356.15 363.50 348.50 358.35 358.35 107,935
Feb 8, 2024 366.00 370.00 355.00 356.15 356.15 101,958
Feb 7, 2024 371.00 376.00 352.55 361.60 361.60 270,620
Feb 6, 2024 354.00 371.15 345.00 371.10 371.10 305,498
Feb 5, 2024 370.00 377.50 349.00 353.50 353.50 379,488
Feb 2, 2024 374.00 375.00 362.25 363.80 363.80 198,534
Feb 1, 2024 382.00 387.20 369.00 370.65 370.65 204,865
Jan 31, 2024 376.70 385.00 368.00 382.25 382.25 191,180
Jan 30, 2024 370.00 377.00 368.00 371.95 371.95 355,209
Jan 29, 2024 372.20 389.80 343.00 370.80 370.80 770,752
Jan 25, 2024 376.10 377.80 370.30 372.25 372.25 180,153
Jan 24, 2024 363.00 380.20 359.50 376.95 376.95 418,833
Jan 23, 2024 383.00 385.95 357.00 362.35 362.35 477,982
Jan 19, 2024 383.00 385.00 370.05 374.15 374.15 421,929
Jan 18, 2024 373.00 384.80 360.15 379.10 379.10 701,614
Jan 17, 2024 378.00 385.00 371.15 372.95 372.95 549,078
Jan 16, 2024 396.00 397.50 377.10 380.40 380.40 681,162
Jan 15, 2024 386.25 403.40 383.60 394.55 394.55 1,493,762
Jan 12, 2024 385.00 394.95 371.50 384.45 384.45 1,051,960
Jan 11, 2024 392.20 397.80 383.10 385.60 385.60 905,225
Jan 10, 2024 401.00 404.00 385.00 388.35 388.35 705,027
Jan 9, 2024 402.10 412.00 385.00 399.65 399.65 2,304,524
Jan 8, 2024 412.00 420.50 393.00 398.15 398.15 2,655,082
Jan 5, 2024 387.00 423.35 385.00 420.55 420.55 7,511,505
Jan 4, 2024 390.35 401.20 374.00 384.90 384.90 4,400,438
Jan 3, 2024 340.00 399.00 339.00 387.25 387.25 26,734,140
Jan 2, 2024 309.00 344.70 308.10 338.40 338.40 18,403,129
Jan 1, 2024 287.95 310.00 287.95 307.50 307.50 7,510,877
Dec 29, 2023 270.00 291.00 269.15 286.80 286.80 3,910,786
Dec 28, 2023 266.90 276.35 265.90 271.00 271.00 1,670,912
Dec 27, 2023 259.90 269.60 259.35 264.65 264.65 1,702,649
Dec 26, 2023 261.40 262.00 256.00 258.55 258.55 369,302
Dec 22, 2023 257.90 263.70 253.45 261.40 261.40 560,092
Dec 21, 2023 244.85 259.50 240.60 256.95 256.95 795,836
Dec 20, 2023 265.70 266.50 242.35 247.25 247.25 932,105
Dec 19, 2023 269.35 269.50 263.85 264.40 264.40 501,091
Dec 18, 2023 268.30 275.00 266.70 267.70 267.70 1,375,950
Dec 15, 2023 268.00 270.85 266.60 267.85 267.85 734,193
Dec 14, 2023 270.00 270.00 265.00 265.80 265.80 512,548
Dec 13, 2023 268.00 272.45 264.40 268.50 268.50 879,956
Dec 12, 2023 273.20 275.40 265.00 266.60 266.60 972,153
Dec 11, 2023 281.85 281.85 272.00 273.20 273.20 747,101
Dec 8, 2023 284.00 285.40 277.30 280.40 280.40 693,248
Dec 7, 2023 280.00 286.45 276.55 283.25 283.25 1,134,919
Dec 6, 2023 283.35 289.05 277.60 279.60 279.60 1,070,940
Dec 5, 2023 274.40 284.90 272.60 281.85 281.85 2,152,400
Dec 4, 2023 275.00 275.50 270.05 273.20 273.20 622,668
Dec 1, 2023 277.00 277.30 272.00 272.50 272.50 593,475
Nov 30, 2023 278.30 286.70 270.00 274.85 274.85 2,746,042
Nov 29, 2023 281.90 282.90 275.00 277.25 277.25 1,105,312
Nov 28, 2023 276.50 285.25 274.35 280.05 280.05 4,246,424
Nov 24, 2023 257.90 278.85 257.85 273.05 273.05 10,961,383
Nov 23, 2023 248.80 260.90 248.80 257.25 257.25 2,041,627
Nov 22, 2023 251.95 254.45 246.85 248.00 248.00 439,692
Nov 21, 2023 247.75 253.70 245.55 250.80 250.80 750,249
Nov 20, 2023 248.45 250.60 244.40 246.55 246.55 408,956
Nov 17, 2023 253.65 258.60 246.35 248.45 248.45 1,074,771
Nov 16, 2023 254.00 256.95 249.90 252.35 252.35 748,943
Nov 15, 2023 261.00 261.85 250.55 252.35 252.35 722,853
Nov 13, 2023 258.00 267.30 253.55 259.30 259.30 1,902,510
Nov 10, 2023 255.95 260.90 251.30 253.85 253.85 2,412,348
Nov 9, 2023 238.80 258.95 236.65 256.80 256.80 6,019,108
Nov 8, 2023 238.90 240.40 236.00 237.60 237.60 395,956
Nov 7, 2023 240.50 240.50 234.50 235.90 235.90 997,687
Nov 6, 2023 235.00 244.60 235.00 241.65 241.65 798,771
Nov 3, 2023 239.00 242.35 236.50 240.30 240.30 586,325
Nov 2, 2023 232.45 247.15 232.45 237.90 237.90 4,371,552
Nov 1, 2023 228.80 234.85 227.80 229.55 229.55 486,416
Oct 31, 2023 232.80 234.20 226.25 228.50 228.50 427,738
Oct 30, 2023 230.00 242.30 230.00 231.65 231.65 1,339,493
Oct 27, 2023 221.70 232.00 220.65 228.30 228.30 569,126
Oct 26, 2023 218.05 224.20 213.55 219.70 219.70 1,077,395
Oct 25, 2023 224.10 227.10 215.30 218.45 218.45 423,891
Oct 23, 2023 234.90 239.00 219.60 222.30 222.30 598,014
Oct 20, 2023 242.00 244.55 229.30 233.65 233.65 713,753
Oct 19, 2023 240.00 245.40 235.20 243.30 243.30 1,342,268
Oct 18, 2023 229.30 246.50 228.15 240.35 240.35 6,190,483
Oct 17, 2023 229.40 229.90 226.50 228.15 228.15 139,125
Oct 16, 2023 229.20 230.90 227.05 227.45 227.45 150,526
Oct 13, 2023 228.70 231.30 227.40 229.20 229.20 209,322
Oct 12, 2023 227.35 231.65 226.95 229.20 229.20 177,859
Oct 11, 2023 229.50 231.50 225.10 225.95 225.95 254,736
Oct 10, 2023 228.35 230.00 226.40 228.35 228.35 124,465
Oct 9, 2023 230.95 230.95 224.30 227.40 227.40 229,126
Oct 6, 2023 233.80 236.25 230.50 232.10 232.10 216,730
Oct 5, 2023 236.20 237.50 232.00 232.75 232.75 262,170
Oct 4, 2023 233.25 241.35 232.00 235.25 235.25 739,048
Oct 3, 2023 232.35 238.35 228.50 234.05 234.05 901,821
Sep 29, 2023 224.25 234.15 223.25 233.10 233.10 1,045,630
Sep 28, 2023 225.95 229.50 222.20 223.10 223.10 268,509
Sep 27, 2023 225.00 228.00 223.45 225.95 225.95 443,610
Sep 26, 2023 223.00 231.80 222.00 223.85 223.85 1,318,342
Sep 25, 2023 223.30 227.35 222.00 222.65 222.65 272,706
Sep 22, 2023 227.50 228.20 223.50 225.30 225.30 265,538
Sep 21, 2023 231.35 233.75 226.05 227.60 227.60 334,799
Sep 20, 2023 232.40 235.30 230.35 231.35 231.35 247,434
Sep 18, 2023 240.90 242.05 232.75 234.75 234.75 513,738
Sep 15, 2023 243.95 247.50 238.25 239.95 239.95 406,762
Sep 14, 2023 246.50 248.75 242.00 243.70 243.70 288,678
Sep 13, 2023 239.75 246.95 236.55 246.00 246.00 461,711
Sep 12, 2023 255.00 255.60 237.00 239.20 239.20 682,544
Sep 11, 2023 256.50 258.85 252.05 253.45 253.45 478,242
Sep 8, 2023 261.60 263.50 254.30 256.30 256.30 553,288
Sep 7, 2023 258.85 262.75 256.60 260.25 260.25 830,933
Sep 6, 2023 262.75 264.60 255.40 257.75 257.75 1,286,962
Sep 5, 2023 251.50 263.40 250.25 260.95 260.95 3,293,755
Sep 4, 2023 252.00 255.00 248.25 249.35 249.35 741,273
Sep 1, 2023 258.00 258.80 248.75 250.35 250.35 1,278,735
Aug 31, 2023 251.90 259.65 250.35 256.70 256.70 4,516,517
Aug 30, 2023 235.00 259.00 234.00 249.75 249.75 20,574,039
Aug 29, 2023 219.50 232.05 219.50 230.05 230.05 1,605,351
Aug 28, 2023 221.15 223.70 217.30 218.55 218.55 278,132
Aug 25, 2023 222.00 223.20 216.35 219.30 219.30 369,339
Aug 24, 2023 224.60 227.50 222.00 222.75 222.75 298,393
Aug 23, 2023 224.05 226.70 222.30 223.25 223.25 165,428
Aug 22, 2023 226.75 227.60 224.00 224.40 224.40 141,617
Aug 21, 2023 224.80 227.95 224.25 226.65 226.65 186,992
Aug 18, 2023 227.00 227.35 222.35 224.10 224.10 238,915
Aug 17, 2023 231.75 232.00 226.05 227.00 227.00 253,922
Aug 16, 2023 229.40 231.95 226.00 231.00 231.00 289,838
Aug 14, 2023 231.00 233.45 227.00 228.40 228.40 453,858
Aug 11, 2023 226.70 230.60 225.05 228.90 228.90 442,557
Aug 10, 2023 228.05 230.30 224.05 225.35 225.35 333,173
Aug 9, 2023 228.60 231.80 225.50 226.30 226.30 363,937
Aug 8, 2023 229.50 231.65 223.50 228.55 228.55 876,368
Aug 7, 2023 242.85 246.00 228.60 234.25 234.25 800,735
Aug 4, 2023 238.10 248.40 238.10 241.60 241.60 1,110,944
Aug 3, 2023 231.00 239.20 231.00 238.10 238.10 623,411
Aug 2, 2023 244.00 244.75 229.00 233.10 233.10 591,931
Aug 1, 2023 241.60 245.70 237.10 243.65 243.65 647,443
Jul 31, 2023 240.75 246.75 237.05 240.35 240.35 1,436,581
Jul 28, 2023 236.00 241.00 233.55 239.10 239.10 959,929
Jul 27, 2023 229.40 238.60 228.40 234.00 234.00 2,215,813
Jul 26, 2023 223.15 229.50 223.15 227.45 227.45 465,442
Jul 25, 2023 228.40 230.00 221.50 222.10 222.10 460,061
Jul 24, 2023 230.85 233.00 225.35 227.15 227.15 523,293
Jul 21, 2023 226.65 231.40 224.00 229.85 229.85 644,561
Jul 20, 2023 220.05 234.00 220.05 227.35 227.35 2,114,019
Jul 19, 2023 219.95 224.80 218.25 220.85 220.85 455,629
Jul 18, 2023 225.45 225.65 218.50 219.65 219.65 402,868
Jul 17, 2023 225.30 228.80 222.90 224.10 224.10 363,449
Jul 14, 2023 226.90 234.00 224.15 227.15 227.15 2,454,931
Jul 13, 2023 230.55 232.55 220.05 221.00 221.00 692,543
Jul 12, 2023 231.90 237.00 228.35 229.85 229.85 1,264,439
Jul 11, 2023 224.05 234.00 221.25 230.25 230.25 1,937,808
Jul 10, 2023 212.45 228.70 208.85 226.10 226.10 5,746,939
Jul 7, 2023 217.50 218.60 211.00 211.60 211.60 768,390
Jul 6, 2023 217.65 221.85 216.65 218.70 218.70 759,015
Jul 5, 2023 207.00 220.00 206.50 218.65 218.65 3,698,105
Jul 4, 2023 207.30 210.75 201.60 205.75 205.75 518,428
Jul 3, 2023 210.05 210.05 204.25 205.65 205.65 356,744
Jun 30, 2023 209.20 211.75 207.10 208.75 208.75 691,352
Jun 28, 2023 212.90 213.00 206.65 207.40 207.40 606,113
Jun 27, 2023 211.00 212.90 207.45 211.95 211.95 2,154,867
Jun 26, 2023 194.90 213.30 194.45 210.90 210.90 10,488,159
Jun 23, 2023 195.70 196.35 192.15 193.35 193.35 258,806
Jun 22, 2023 204.00 205.20 195.00 195.85 195.85 667,876
Jun 21, 2023 202.75 208.10 202.20 204.30 204.30 821,788
Jun 20, 2023 196.95 205.60 195.15 201.75 201.75 1,844,735
Jun 19, 2023 196.30 197.30 194.45 196.70 196.70 440,936
Jun 16, 2023 193.00 199.80 192.25 195.35 195.35 1,342,052
Jun 15, 2023 192.00 195.45 191.30 192.00 192.00 322,531
Jun 14, 2023 191.10 193.80 189.65 192.00 192.00 252,602
Jun 13, 2023 192.00 192.40 190.25 191.05 191.05 99,474
Jun 12, 2023 188.20 193.30 188.20 191.40 191.40 180,325
Jun 9, 2023 191.00 191.10 188.10 189.00 189.00 159,917
Jun 8, 2023 195.25 195.40 189.05 190.05 190.05 214,536
Jun 7, 2023 193.30 195.00 192.70 194.00 194.00 245,459
Jun 6, 2023 188.30 193.60 188.30 192.90 192.90 413,643
Jun 5, 2023 189.00 191.15 187.15 188.15 188.15 248,698
Jun 2, 2023 189.80 192.00 186.25 187.55 187.55 334,907
Jun 1, 2023 190.00 191.15 188.25 188.80 188.80 172,757
May 31, 2023 184.55 191.20 182.65 189.25 189.25 515,688
May 30, 2023 182.75 184.55 181.80 184.15 184.15 200,494
May 29, 2023 184.80 184.80 181.35 181.80 181.80 239,096
May 26, 2023 182.20 184.50 181.15 182.45 182.45 700,518
May 25, 2023 185.10 186.90 178.80 180.70 180.70 765,435
May 24, 2023 186.70 187.60 183.50 184.95 184.95 331,684
May 23, 2023 185.00 188.00 182.30 185.30 185.30 470,868
May 22, 2023 195.60 201.50 180.30 185.15 185.15 2,811,356
May 19, 2023 196.20 196.75 192.30 194.40 194.40 163,660
May 18, 2023 197.05 198.45 194.65 195.80 195.80 174,728
May 17, 2023 196.80 198.80 194.60 196.10 196.10 230,386
May 16, 2023 198.50 199.40 194.50 194.95 194.95 305,737
May 15, 2023 196.00 198.95 194.20 197.60 197.60 404,984
May 12, 2023 195.95 197.10 194.20 195.10 195.10 204,103
May 11, 2023 198.25 198.95 195.05 195.85 195.85 242,139
May 10, 2023 195.70 198.30 194.15 196.40 196.40 545,721
May 9, 2023 194.00 200.50 193.70 194.90 194.90 520,492
May 8, 2023 194.00 194.90 192.65 193.35 193.35 136,792
May 5, 2023 196.60 196.60 192.05 193.45 193.45 218,191
May 4, 2023 196.40 198.70 195.70 196.60 196.60 211,537
May 3, 2023 195.50 197.20 195.10 195.45 195.45 197,992
May 2, 2023 195.20 198.40 194.70 195.40 195.40 319,183
Apr 28, 2023 195.50 197.90 192.70 194.70 194.70 479,395
Apr 27, 2023 199.80 200.75 193.50 194.50 194.50 378,920
Apr 26, 2023 198.00 202.50 197.45 198.75 198.75 547,486
Apr 25, 2023 197.00 200.90 195.65 196.80 196.80 533,221

Related Tickers

SHILPAMED.NS Shilpa Medicare Limited
530.25
-0.16%
 
PPLPHARMA.NS Piramal Pharma Limited
141.90
+2.27%
 
WOCKPHARMA.NS Wockhardt Limited
568.10
-0.02%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,520.00
+2.31%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,103.00
+1.75%
 
STAR.NS Strides Pharma Science Limited
884.60
+0.33%
 
DIVISLAB.NS Divi's Laboratories Limited
3,850.00
+0.95%
 
GRANULES.NS Granules India Limited
418.45
+0.08%
 
JUBLPHARMA.NS Jubilant Pharmova Limited
680.00
-0.34%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
332.00
+3.54%