SUNPHADV.BO Historical Prices | SUNPHA ADV Stock

Dow

1.35% Nasdaq

1.12%

Sun Pharma Advanced Research Company Limited (SUNPHADV.BO)

-BSE

146.30 1.40(0.97%) 2:11AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	142.80	147.25	142.15	144.90	80,100	144.90
Jun 18, 2013	144.00	148.00	140.00	141.10	54,400	141.10
Jun 17, 2013	137.50	143.90	134.10	143.15	68,200	143.15
Jun 14, 2013	139.00	143.50	131.20	137.05	96,200	137.05
Jun 13, 2013	141.80	143.70	136.00	136.80	404,000	136.80
Jun 12, 2013	148.90	151.80	143.80	145.15	253,100	145.15
Jun 11, 2013	158.10	159.20	148.65	149.60	268,400	149.60
Jun 10, 2013	161.90	163.90	158.50	159.00	159,500	159.00
Jun 7, 2013	162.40	166.60	159.45	160.30	281,700	160.30
Jun 6, 2013	157.70	167.50	156.50	162.00	606,200	162.00
Jun 5, 2013	159.90	161.45	157.70	158.80	164,600	158.80
Jun 4, 2013	159.70	164.40	158.00	160.00	188,200	160.00
Jun 3, 2013	162.00	163.50	156.80	158.75	199,300	158.75
May 31, 2013	168.00	168.40	161.00	161.50	262,300	161.50
May 30, 2013	166.00	170.30	165.10	168.05	281,100	168.05
May 29, 2013	167.80	174.00	166.65	168.20	1,103,800	168.20
May 28, 2013	166.00	172.70	165.15	166.25	771,500	166.25
May 27, 2013	151.10	168.50	150.60	165.20	1,183,600	165.20
May 24, 2013	150.50	154.75	143.10	152.80	518,200	152.80
May 23, 2013	158.70	162.90	147.00	149.05	570,200	149.05
May 22, 2013	154.00	165.60	154.00	158.60	1,029,800	158.60
May 21, 2013	156.00	157.90	152.80	153.50	171,200	153.50
May 20, 2013	154.35	160.50	152.50	156.00	638,900	156.00
May 17, 2013	159.50	161.15	151.80	153.35	502,800	153.35
May 16, 2013	160.80	168.90	158.00	160.50	1,470,500	160.50
May 15, 2013	154.00	169.00	146.75	162.90	2,770,800	162.90
May 14, 2013	124.15	150.60	123.40	144.35	910,600	144.35
May 13, 2013	127.90	128.50	125.20	125.50	38,500	125.50
May 10, 2013	127.30	128.65	124.55	125.30	49,000	125.30
May 9, 2013	129.85	131.00	126.20	126.80	41,100	126.80
May 8, 2013	127.80	131.30	126.70	130.15	137,900	130.15
May 7, 2013	123.70	127.45	123.50	126.80	77,700	126.80
May 6, 2013	124.70	125.00	121.05	123.65	105,900	123.65
May 3, 2013	126.35	128.85	125.15	128.30	128,100	128.30
May 2, 2013	124.50	127.95	123.50	125.45	75,100	125.45
May 1, 2013	123.80	123.80	123.80	123.80	0	123.80
Apr 30, 2013	125.40	126.35	121.35	123.80	101,200	123.80
Apr 29, 2013	121.60	129.70	121.60	124.45	491,500	124.45
Apr 26, 2013	122.80	123.00	121.05	122.25	43,800	122.25
Apr 25, 2013	120.80	123.40	120.00	122.90	99,700	122.90
Apr 24, 2013	119.90	119.90	119.90	119.90	0	119.90
Apr 23, 2013	123.50	123.50	119.15	119.90	59,500	119.90
Apr 22, 2013	123.90	124.60	121.10	123.00	71,900	123.00
Apr 19, 2013	123.90	123.90	123.90	123.90	0	123.90
Apr 18, 2013	121.95	125.85	121.95	123.90	125,300	123.90
Apr 17, 2013	116.65	122.70	116.10	121.05	255,100	121.05
Apr 16, 2013	115.95	117.70	115.00	115.95	47,400	115.95
Apr 15, 2013	115.00	117.10	113.10	115.60	71,600	115.60
Apr 12, 2013	112.00	116.00	111.20	114.20	77,300	114.20
Apr 11, 2013	113.90	115.85	112.10	112.50	39,700	112.50
Apr 10, 2013	114.45	114.80	111.10	113.20	44,800	113.20
Apr 9, 2013	114.50	118.60	113.15	113.70	155,200	113.70
Apr 8, 2013	113.95	115.70	112.30	113.55	26,800	113.55
Apr 5, 2013	115.00	116.30	112.70	114.00	46,500	114.00
Apr 4, 2013	118.00	118.50	113.30	115.25	58,500	115.25
Apr 3, 2013	124.85	127.65	118.30	119.25	125,200	119.25
Apr 2, 2013	122.40	125.70	120.10	124.40	208,000	124.40
Apr 1, 2013	117.65	124.00	115.30	121.50	283,900	121.50
Mar 29, 2013	113.70	113.70	113.70	113.70	0	113.70
Mar 28, 2013	112.95	115.50	112.90	113.70	130,000	113.70
Mar 27, 2013	112.55	112.55	112.55	112.55	0	112.55
Mar 26, 2013	107.50	113.20	106.50	112.55	128,200	112.55
Mar 25, 2013	109.40	109.60	106.00	106.35	60,400	106.35
Mar 22, 2013	110.20	110.20	106.30	106.90	46,700	106.90
Mar 21, 2013	111.00	112.00	106.60	110.15	79,700	110.15
Mar 20, 2013	111.55	112.45	105.80	109.65	101,300	109.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SUNPHADV.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sun Pharma Advanced Research Company Limited (SUNPHADV.BO)