NSE - Delayed Quote • INR
Sun Pharmaceutical Industries Limited (SUNPHARMA.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,484.65 | 1,503.00 | 1,479.35 | 1,485.75 | 1,485.75 | 4,652,788 |
| Apr 23, 2024 | 1,562.00 | 1,562.45 | 1,477.70 | 1,484.65 | 1,484.65 | 9,160,422 |
| Apr 22, 2024 | 1,528.45 | 1,548.00 | 1,521.95 | 1,540.10 | 1,540.10 | 1,680,307 |
| Apr 19, 2024 | 1,505.00 | 1,528.30 | 1,503.70 | 1,522.80 | 1,522.80 | 2,536,516 |
| Apr 18, 2024 | 1,545.55 | 1,545.55 | 1,506.45 | 1,516.40 | 1,516.40 | 3,266,796 |
| Apr 16, 2024 | 1,535.00 | 1,543.30 | 1,525.15 | 1,537.55 | 1,537.55 | 2,058,697 |
| Apr 15, 2024 | 1,517.60 | 1,544.10 | 1,503.80 | 1,540.05 | 1,540.05 | 2,474,028 |
| Apr 12, 2024 | 1,595.00 | 1,595.00 | 1,534.00 | 1,540.00 | 1,540.00 | 8,258,068 |
| Apr 10, 2024 | 1,603.05 | 1,608.50 | 1,583.75 | 1,604.05 | 1,604.05 | 1,928,878 |
| Apr 9, 2024 | 1,601.00 | 1,608.85 | 1,591.95 | 1,602.55 | 1,602.55 | 1,389,391 |
| Apr 8, 2024 | 1,611.00 | 1,618.90 | 1,597.00 | 1,599.70 | 1,599.70 | 1,170,390 |
| Apr 5, 2024 | 1,611.00 | 1,638.85 | 1,606.10 | 1,609.00 | 1,609.00 | 1,548,980 |
| Apr 4, 2024 | 1,620.90 | 1,628.00 | 1,587.15 | 1,619.35 | 1,619.35 | 2,439,461 |
| Apr 3, 2024 | 1,609.00 | 1,628.95 | 1,594.20 | 1,619.85 | 1,619.85 | 2,098,379 |
| Apr 2, 2024 | 1,629.25 | 1,633.00 | 1,609.90 | 1,622.25 | 1,622.25 | 1,921,533 |
| Apr 1, 2024 | 1,631.60 | 1,633.75 | 1,618.50 | 1,629.25 | 1,629.25 | 1,148,498 |
| Mar 28, 2024 | 1,609.95 | 1,634.00 | 1,607.95 | 1,620.55 | 1,620.55 | 4,427,587 |
| Mar 27, 2024 | 1,602.00 | 1,626.15 | 1,592.10 | 1,604.15 | 1,604.15 | 2,530,169 |
| Mar 26, 2024 | 1,595.05 | 1,614.70 | 1,593.10 | 1,598.10 | 1,598.10 | 3,649,049 |
| Mar 22, 2024 | 1,568.90 | 1,621.00 | 1,566.10 | 1,608.90 | 1,608.90 | 4,941,447 |
| Mar 21, 2024 | 1,564.80 | 1,570.85 | 1,542.55 | 1,565.20 | 1,565.20 | 2,567,975 |
| Mar 20, 2024 | 1,559.95 | 1,559.95 | 1,520.50 | 1,549.35 | 1,549.35 | 3,412,218 |
| Mar 19, 2024 | 1,574.00 | 1,579.75 | 1,540.40 | 1,548.45 | 1,548.45 | 3,692,624 |
| Mar 18, 2024 | 1,548.25 | 1,576.25 | 1,543.45 | 1,571.25 | 1,571.25 | 2,281,873 |
| Mar 15, 2024 | 1,568.75 | 1,573.50 | 1,541.20 | 1,548.20 | 1,548.20 | 3,421,374 |
| Mar 14, 2024 | 1,567.25 | 1,574.30 | 1,546.25 | 1,570.20 | 1,570.20 | 3,062,556 |
| Mar 13, 2024 | 1,581.20 | 1,592.20 | 1,544.00 | 1,558.60 | 1,558.60 | 2,881,503 |
| Mar 12, 2024 | 1,592.20 | 1,603.80 | 1,580.15 | 1,584.30 | 1,584.30 | 1,294,598 |
| Mar 11, 2024 | 1,615.15 | 1,627.00 | 1,586.40 | 1,593.60 | 1,593.60 | 2,994,345 |
| Mar 7, 2024 | 1,610.75 | 1,619.95 | 1,600.40 | 1,605.70 | 1,605.70 | 2,440,999 |
| Mar 6, 2024 | 1,575.00 | 1,606.75 | 1,566.40 | 1,604.00 | 1,604.00 | 1,761,032 |
| Mar 5, 2024 | 1,553.80 | 1,576.40 | 1,535.40 | 1,574.20 | 1,574.20 | 1,408,172 |
| Mar 4, 2024 | 1,550.55 | 1,569.10 | 1,548.90 | 1,552.10 | 1,552.10 | 2,298,105 |
| Mar 1, 2024 | 1,580.00 | 1,581.90 | 1,548.05 | 1,559.25 | 1,559.25 | 4,069,161 |
| Feb 29, 2024 | 1,575.00 | 1,587.80 | 1,556.50 | 1,577.95 | 1,577.95 | 2,350,244 |
| Feb 28, 2024 | 1,586.50 | 1,587.45 | 1,562.65 | 1,573.85 | 1,573.85 | 578,316 |
| Feb 27, 2024 | 1,556.75 | 1,585.45 | 1,549.05 | 1,582.75 | 1,582.75 | 2,140,963 |
| Feb 26, 2024 | 1,562.00 | 1,566.90 | 1,548.70 | 1,556.95 | 1,556.95 | 974,892 |
| Feb 23, 2024 | 1,558.00 | 1,568.45 | 1,550.40 | 1,561.25 | 1,561.25 | 1,340,283 |
| Feb 22, 2024 | 1,549.60 | 1,561.00 | 1,535.00 | 1,558.05 | 1,558.05 | 1,981,678 |
| Feb 21, 2024 | 1,540.05 | 1,549.50 | 1,533.00 | 1,543.40 | 1,543.40 | 1,993,748 |
| Feb 20, 2024 | 1,532.00 | 1,542.00 | 1,512.25 | 1,538.70 | 1,538.70 | 2,230,669 |
| Feb 19, 2024 | 1,514.85 | 1,532.75 | 1,507.40 | 1,530.10 | 1,530.10 | 777,823 |
| Feb 16, 2024 | 1,515.00 | 1,522.00 | 1,504.85 | 1,509.95 | 1,509.95 | 3,480,879 |
| Feb 15, 2024 | 1,529.05 | 1,529.05 | 1,505.55 | 1,509.90 | 1,509.90 | 2,161,691 |
| Feb 14, 2024 | 1,545.80 | 1,545.80 | 1,508.05 | 1,520.40 | 1,520.40 | 2,105,672 |
| Feb 13, 2024 | 1,537.50 | 1,551.00 | 1,525.45 | 1,542.20 | 1,542.20 | 4,687,838 |
| Feb 12, 2024 | 1,539.85 | 1,555.10 | 1,521.10 | 1,534.45 | 1,534.45 | 4,059,288 |
| Feb 9, 2024 | 8.50 Dividend | |||||
| Feb 9, 2024 | 1,500.90 | 1,539.00 | 1,492.25 | 1,534.80 | 1,534.80 | 6,343,881 |
| Feb 8, 2024 | 1,501.05 | 1,507.50 | 1,485.35 | 1,499.60 | 1,491.10 | 2,213,750 |
| Feb 7, 2024 | 1,483.00 | 1,500.45 | 1,480.40 | 1,496.20 | 1,487.72 | 2,259,235 |
| Feb 6, 2024 | 1,450.00 | 1,478.00 | 1,446.55 | 1,475.10 | 1,466.74 | 1,893,995 |
| Feb 5, 2024 | 1,426.80 | 1,466.00 | 1,423.60 | 1,463.80 | 1,455.50 | 3,481,964 |
| Feb 2, 2024 | 1,409.00 | 1,433.85 | 1,405.15 | 1,416.65 | 1,408.62 | 1,775,449 |
| Feb 1, 2024 | 1,427.00 | 1,430.45 | 1,398.90 | 1,407.95 | 1,399.97 | 2,442,481 |
| Jan 31, 2024 | 1,371.70 | 1,438.90 | 1,366.90 | 1,418.45 | 1,410.41 | 5,796,356 |
| Jan 30, 2024 | 1,401.90 | 1,409.20 | 1,369.15 | 1,371.75 | 1,363.97 | 1,935,332 |
| Jan 29, 2024 | 1,365.00 | 1,420.85 | 1,355.20 | 1,400.85 | 1,392.91 | 3,413,149 |
| Jan 25, 2024 | 1,383.55 | 1,390.10 | 1,348.50 | 1,368.30 | 1,360.54 | 1,870,910 |
| Jan 24, 2024 | 1,380.00 | 1,390.00 | 1,360.35 | 1,382.10 | 1,374.27 | 1,719,845 |
| Jan 23, 2024 | 1,316.00 | 1,394.60 | 1,316.00 | 1,378.30 | 1,370.49 | 4,129,729 |
| Jan 19, 2024 | 1,340.00 | 1,344.40 | 1,329.15 | 1,335.60 | 1,328.03 | 1,605,745 |
| Jan 18, 2024 | 1,298.95 | 1,343.40 | 1,290.00 | 1,335.75 | 1,328.18 | 2,842,572 |
| Jan 17, 2024 | 1,312.00 | 1,320.45 | 1,294.35 | 1,299.00 | 1,291.64 | 2,544,642 |
| Jan 16, 2024 | 1,330.05 | 1,331.55 | 1,307.55 | 1,313.45 | 1,306.01 | 824,502 |
| Jan 15, 2024 | 1,329.20 | 1,340.00 | 1,321.60 | 1,329.35 | 1,321.82 | 1,475,983 |
| Jan 12, 2024 | 1,319.00 | 1,330.00 | 1,305.55 | 1,325.95 | 1,318.43 | 1,538,242 |
| Jan 11, 2024 | 1,328.00 | 1,331.90 | 1,310.20 | 1,316.25 | 1,308.79 | 1,320,281 |
| Jan 10, 2024 | 1,330.05 | 1,333.50 | 1,313.15 | 1,324.85 | 1,317.34 | 1,278,475 |
| Jan 9, 2024 | 1,314.95 | 1,333.45 | 1,306.85 | 1,324.00 | 1,316.50 | 1,712,486 |
| Jan 8, 2024 | 1,305.40 | 1,309.95 | 1,299.30 | 1,305.30 | 1,297.90 | 1,678,133 |
| Jan 5, 2024 | 1,318.00 | 1,318.00 | 1,287.00 | 1,300.20 | 1,292.83 | 2,960,339 |
| Jan 4, 2024 | 1,304.00 | 1,328.50 | 1,297.05 | 1,312.95 | 1,305.51 | 2,851,729 |
| Jan 3, 2024 | 1,296.20 | 1,304.65 | 1,291.15 | 1,298.60 | 1,291.24 | 1,699,057 |
| Jan 2, 2024 | 1,261.00 | 1,299.00 | 1,257.15 | 1,296.20 | 1,288.85 | 3,174,447 |
| Jan 1, 2024 | 1,261.00 | 1,263.95 | 1,252.50 | 1,260.25 | 1,253.11 | 733,452 |
| Dec 29, 2023 | 1,262.10 | 1,271.95 | 1,252.55 | 1,259.45 | 1,252.31 | 1,840,160 |
| Dec 28, 2023 | 1,254.95 | 1,264.65 | 1,249.55 | 1,262.15 | 1,255.00 | 2,043,365 |
| Dec 27, 2023 | 1,250.00 | 1,255.40 | 1,241.25 | 1,252.45 | 1,245.35 | 2,005,268 |
| Dec 26, 2023 | 1,243.65 | 1,250.00 | 1,239.30 | 1,247.50 | 1,240.43 | 1,796,483 |
| Dec 22, 2023 | 1,240.00 | 1,251.00 | 1,236.05 | 1,243.65 | 1,236.60 | 2,058,127 |
| Dec 21, 2023 | 1,224.10 | 1,237.95 | 1,208.55 | 1,233.50 | 1,226.51 | 1,916,222 |
| Dec 20, 2023 | 1,255.00 | 1,255.00 | 1,228.45 | 1,232.15 | 1,225.17 | 1,837,031 |
| Dec 19, 2023 | 1,264.80 | 1,267.95 | 1,236.50 | 1,244.95 | 1,237.89 | 2,187,458 |
| Dec 18, 2023 | 1,235.75 | 1,267.90 | 1,234.00 | 1,252.75 | 1,245.65 | 2,135,393 |
| Dec 15, 2023 | 1,241.00 | 1,246.50 | 1,233.00 | 1,235.75 | 1,228.75 | 3,474,624 |
| Dec 14, 2023 | 1,239.00 | 1,239.90 | 1,224.25 | 1,231.30 | 1,224.32 | 2,341,190 |
| Dec 13, 2023 | 1,218.30 | 1,239.60 | 1,212.65 | 1,233.10 | 1,226.11 | 2,448,178 |
| Dec 12, 2023 | 1,249.00 | 1,250.00 | 1,212.65 | 1,218.00 | 1,211.10 | 2,832,873 |
| Dec 11, 2023 | 1,236.00 | 1,246.35 | 1,215.10 | 1,241.40 | 1,234.36 | 1,172,972 |
| Dec 8, 2023 | 1,236.05 | 1,247.60 | 1,230.65 | 1,235.80 | 1,228.80 | 1,612,113 |
| Dec 7, 2023 | 1,231.00 | 1,241.90 | 1,228.90 | 1,239.30 | 1,232.28 | 1,478,355 |
| Dec 6, 2023 | 1,248.55 | 1,258.00 | 1,233.30 | 1,240.35 | 1,233.32 | 1,704,590 |
| Dec 5, 2023 | 1,225.90 | 1,243.60 | 1,220.55 | 1,239.55 | 1,232.52 | 930,042 |
| Dec 4, 2023 | 1,237.25 | 1,240.00 | 1,220.50 | 1,231.15 | 1,224.17 | 1,615,837 |
| Dec 1, 2023 | 1,233.05 | 1,241.85 | 1,225.00 | 1,231.25 | 1,224.27 | 1,749,751 |
| Nov 30, 2023 | 1,192.35 | 1,231.15 | 1,192.35 | 1,225.85 | 1,218.90 | 4,672,807 |
| Nov 29, 2023 | 1,191.95 | 1,209.50 | 1,184.50 | 1,202.20 | 1,195.39 | 1,813,462 |
| Nov 28, 2023 | 1,197.15 | 1,200.35 | 1,189.75 | 1,191.35 | 1,184.60 | 886,708 |
| Nov 24, 2023 | 1,200.00 | 1,209.60 | 1,192.80 | 1,195.45 | 1,188.67 | 1,376,695 |
| Nov 23, 2023 | 1,203.55 | 1,209.90 | 1,194.75 | 1,198.80 | 1,192.01 | 1,177,434 |
| Nov 22, 2023 | 1,205.00 | 1,214.80 | 1,199.00 | 1,204.10 | 1,197.27 | 1,401,782 |
| Nov 21, 2023 | 1,189.00 | 1,205.00 | 1,186.25 | 1,201.40 | 1,194.59 | 999,135 |
| Nov 20, 2023 | 1,196.00 | 1,198.25 | 1,185.25 | 1,188.00 | 1,181.27 | 1,054,810 |
| Nov 17, 2023 | 1,189.80 | 1,198.40 | 1,187.95 | 1,194.60 | 1,187.83 | 891,965 |
| Nov 16, 2023 | 1,182.00 | 1,194.90 | 1,179.60 | 1,189.55 | 1,182.81 | 2,205,723 |
| Nov 15, 2023 | 1,179.50 | 1,184.40 | 1,171.00 | 1,180.90 | 1,174.21 | 2,246,320 |
| Nov 13, 2023 | 1,180.10 | 1,187.55 | 1,173.75 | 1,177.80 | 1,171.12 | 816,825 |
| Nov 10, 2023 | 1,174.05 | 1,181.50 | 1,170.10 | 1,179.35 | 1,172.67 | 957,539 |
| Nov 9, 2023 | 1,181.00 | 1,183.25 | 1,166.85 | 1,176.20 | 1,169.53 | 1,849,169 |
| Nov 8, 2023 | 1,175.00 | 1,182.90 | 1,171.00 | 1,176.70 | 1,170.03 | 1,702,301 |
| Nov 7, 2023 | 1,149.00 | 1,173.55 | 1,146.55 | 1,170.95 | 1,164.31 | 1,811,831 |
| Nov 6, 2023 | 1,140.10 | 1,151.00 | 1,140.00 | 1,150.00 | 1,143.48 | 1,428,537 |
| Nov 3, 2023 | 1,138.50 | 1,145.70 | 1,131.50 | 1,141.10 | 1,134.63 | 1,741,756 |
| Nov 2, 2023 | 1,127.85 | 1,137.55 | 1,110.60 | 1,132.85 | 1,126.43 | 3,454,692 |
| Nov 1, 2023 | 1,092.00 | 1,132.55 | 1,082.60 | 1,116.20 | 1,109.87 | 3,973,264 |
| Oct 31, 2023 | 1,119.45 | 1,119.60 | 1,068.35 | 1,088.60 | 1,082.43 | 6,475,786 |
| Oct 30, 2023 | 1,115.70 | 1,119.95 | 1,103.85 | 1,115.20 | 1,108.88 | 1,078,813 |
| Oct 27, 2023 | 1,112.00 | 1,119.80 | 1,107.65 | 1,111.30 | 1,105.00 | 1,250,965 |
| Oct 26, 2023 | 1,115.95 | 1,117.95 | 1,097.50 | 1,103.70 | 1,097.44 | 2,223,975 |
| Oct 25, 2023 | 1,125.00 | 1,129.70 | 1,112.80 | 1,120.30 | 1,113.95 | 1,800,673 |
| Oct 23, 2023 | 1,135.00 | 1,149.20 | 1,118.00 | 1,122.45 | 1,116.09 | 702,730 |
| Oct 20, 2023 | 1,138.00 | 1,145.00 | 1,133.10 | 1,142.20 | 1,135.73 | 957,910 |
| Oct 19, 2023 | 1,147.40 | 1,150.00 | 1,135.00 | 1,141.50 | 1,135.03 | 1,765,065 |
| Oct 18, 2023 | 1,137.00 | 1,161.80 | 1,134.05 | 1,153.40 | 1,146.86 | 2,178,517 |
| Oct 17, 2023 | 1,138.65 | 1,144.00 | 1,134.00 | 1,136.80 | 1,130.36 | 798,807 |
| Oct 16, 2023 | 1,141.50 | 1,147.25 | 1,133.05 | 1,135.30 | 1,128.86 | 1,144,308 |
| Oct 13, 2023 | 1,126.10 | 1,147.20 | 1,122.00 | 1,145.30 | 1,138.81 | 1,934,884 |
| Oct 12, 2023 | 1,129.00 | 1,132.55 | 1,121.20 | 1,130.40 | 1,123.99 | 1,221,965 |
| Oct 11, 2023 | 1,128.00 | 1,134.45 | 1,122.35 | 1,128.75 | 1,122.35 | 1,456,045 |
| Oct 10, 2023 | 1,122.00 | 1,130.40 | 1,119.80 | 1,126.50 | 1,120.11 | 1,092,093 |
| Oct 9, 2023 | 1,111.00 | 1,133.80 | 1,109.00 | 1,123.05 | 1,116.68 | 1,080,276 |
| Oct 6, 2023 | 1,128.00 | 1,132.15 | 1,123.10 | 1,127.30 | 1,120.91 | 1,056,281 |
| Oct 5, 2023 | 1,124.65 | 1,128.65 | 1,111.80 | 1,119.10 | 1,112.76 | 2,348,562 |
| Oct 4, 2023 | 1,138.10 | 1,139.00 | 1,113.00 | 1,123.80 | 1,117.43 | 1,803,871 |
| Oct 3, 2023 | 1,159.55 | 1,161.95 | 1,139.25 | 1,141.45 | 1,134.98 | 1,946,966 |
| Sep 29, 2023 | 1,134.30 | 1,167.40 | 1,134.30 | 1,158.65 | 1,152.08 | 2,288,577 |
| Sep 28, 2023 | 1,142.95 | 1,152.00 | 1,128.85 | 1,132.30 | 1,125.88 | 2,685,663 |
| Sep 27, 2023 | 1,126.15 | 1,145.90 | 1,123.20 | 1,139.95 | 1,133.49 | 2,332,018 |
| Sep 26, 2023 | 1,125.00 | 1,130.00 | 1,118.50 | 1,125.85 | 1,119.47 | 1,966,198 |
| Sep 25, 2023 | 1,126.20 | 1,136.80 | 1,121.65 | 1,124.05 | 1,117.68 | 1,009,279 |
| Sep 22, 2023 | 1,142.50 | 1,148.00 | 1,128.30 | 1,132.35 | 1,125.93 | 1,585,418 |
| Sep 21, 2023 | 1,149.00 | 1,156.95 | 1,141.15 | 1,146.15 | 1,139.65 | 2,088,934 |
| Sep 20, 2023 | 1,148.00 | 1,156.00 | 1,139.00 | 1,153.15 | 1,146.61 | 2,303,191 |
| Sep 18, 2023 | 1,149.00 | 1,157.00 | 1,142.55 | 1,147.65 | 1,141.14 | 962,842 |
| Sep 15, 2023 | 1,144.00 | 1,153.80 | 1,144.00 | 1,149.80 | 1,143.28 | 2,404,169 |
| Sep 14, 2023 | 1,148.75 | 1,150.90 | 1,138.75 | 1,143.80 | 1,137.32 | 2,065,163 |
| Sep 13, 2023 | 1,149.00 | 1,156.70 | 1,142.30 | 1,148.75 | 1,142.24 | 2,115,524 |
| Sep 12, 2023 | 1,142.05 | 1,153.80 | 1,137.10 | 1,145.25 | 1,138.76 | 3,989,578 |
| Sep 11, 2023 | 1,130.45 | 1,140.00 | 1,125.70 | 1,136.90 | 1,130.46 | 2,032,253 |
| Sep 8, 2023 | 1,133.00 | 1,138.05 | 1,128.50 | 1,130.45 | 1,124.04 | 1,789,037 |
| Sep 7, 2023 | 1,140.00 | 1,141.45 | 1,128.60 | 1,133.05 | 1,126.63 | 1,863,837 |
| Sep 6, 2023 | 1,137.00 | 1,149.00 | 1,129.05 | 1,142.35 | 1,135.88 | 2,960,249 |
| Sep 5, 2023 | 1,110.00 | 1,136.00 | 1,107.20 | 1,131.90 | 1,125.48 | 1,698,118 |
| Sep 4, 2023 | 1,114.00 | 1,114.00 | 1,102.00 | 1,108.90 | 1,102.61 | 1,205,294 |
| Sep 1, 2023 | 1,112.00 | 1,117.50 | 1,105.75 | 1,109.00 | 1,102.71 | 2,715,249 |
| Aug 31, 2023 | 1,118.85 | 1,118.85 | 1,101.70 | 1,111.60 | 1,105.30 | 4,782,404 |
| Aug 30, 2023 | 1,117.50 | 1,119.15 | 1,110.50 | 1,114.90 | 1,108.58 | 1,543,173 |
| Aug 29, 2023 | 1,125.05 | 1,125.05 | 1,106.45 | 1,111.60 | 1,105.30 | 1,749,707 |
| Aug 28, 2023 | 1,110.05 | 1,124.15 | 1,105.15 | 1,117.00 | 1,110.67 | 1,959,645 |
| Aug 25, 2023 | 1,118.00 | 1,123.30 | 1,100.25 | 1,106.30 | 1,100.03 | 1,515,282 |
| Aug 24, 2023 | 1,123.60 | 1,133.10 | 1,113.20 | 1,118.30 | 1,111.96 | 1,575,291 |
| Aug 23, 2023 | 1,128.00 | 1,130.45 | 1,110.60 | 1,123.70 | 1,117.33 | 3,050,418 |
| Aug 22, 2023 | 1,135.00 | 1,147.00 | 1,130.00 | 1,137.55 | 1,131.10 | 1,438,879 |
| Aug 21, 2023 | 1,129.95 | 1,143.90 | 1,127.15 | 1,137.40 | 1,130.95 | 941,384 |
| Aug 18, 2023 | 1,141.00 | 1,149.30 | 1,129.00 | 1,134.90 | 1,128.47 | 1,473,774 |
| Aug 17, 2023 | 1,143.65 | 1,148.95 | 1,137.50 | 1,144.80 | 1,138.31 | 1,964,341 |
| Aug 16, 2023 | 1,134.95 | 1,145.50 | 1,121.85 | 1,143.65 | 1,137.17 | 1,224,080 |
| Aug 14, 2023 | 1,131.00 | 1,142.00 | 1,120.50 | 1,134.25 | 1,127.82 | 1,824,622 |
| Aug 11, 2023 | 1,150.05 | 1,151.00 | 1,130.50 | 1,132.35 | 1,125.93 | 1,756,630 |
| Aug 10, 2023 | 1,150.60 | 1,157.90 | 1,143.60 | 1,150.30 | 1,143.78 | 1,443,067 |
| Aug 9, 2023 | 1,151.15 | 1,159.30 | 1,140.30 | 1,152.80 | 1,146.27 | 1,306,791 |
| Aug 8, 2023 | 1,162.20 | 1,164.60 | 1,139.95 | 1,148.65 | 1,142.14 | 3,073,468 |
| Aug 7, 2023 | 1,138.95 | 1,166.75 | 1,133.50 | 1,160.80 | 1,154.22 | 3,353,219 |
| Aug 4, 2023 | 1,129.00 | 1,145.00 | 1,121.05 | 1,138.95 | 1,132.49 | 3,527,805 |
| Aug 3, 2023 | 1,130.25 | 1,169.70 | 1,122.35 | 1,141.00 | 1,134.53 | 8,460,399 |
| Aug 2, 2023 | 1,143.95 | 1,144.30 | 1,126.45 | 1,135.25 | 1,128.82 | 1,731,918 |
| Aug 1, 2023 | 1,143.40 | 1,152.65 | 1,136.00 | 1,143.45 | 1,136.97 | 1,448,567 |
| Jul 31, 2023 | 1,140.00 | 1,145.00 | 1,127.00 | 1,143.40 | 1,136.92 | 1,718,336 |
| Jul 28, 2023 | 4.00 Dividend | |||||
| Jul 28, 2023 | 1,129.95 | 1,143.90 | 1,121.65 | 1,138.55 | 1,132.10 | 2,677,679 |
| Jul 27, 2023 | 1,128.00 | 1,155.35 | 1,116.30 | 1,134.95 | 1,124.54 | 6,366,612 |
| Jul 26, 2023 | 1,097.05 | 1,114.40 | 1,094.10 | 1,112.00 | 1,101.80 | 1,321,572 |
| Jul 25, 2023 | 1,110.00 | 1,110.00 | 1,090.80 | 1,095.05 | 1,085.01 | 1,702,900 |
| Jul 24, 2023 | 1,094.00 | 1,107.35 | 1,092.50 | 1,100.40 | 1,090.31 | 2,130,036 |
| Jul 21, 2023 | 1,103.40 | 1,104.20 | 1,090.35 | 1,097.15 | 1,087.09 | 1,879,610 |
| Jul 20, 2023 | 1,086.05 | 1,104.50 | 1,082.30 | 1,097.65 | 1,087.58 | 5,218,991 |
| Jul 19, 2023 | 1,067.15 | 1,086.00 | 1,063.85 | 1,081.85 | 1,071.93 | 2,311,282 |
| Jul 18, 2023 | 1,078.45 | 1,078.90 | 1,064.35 | 1,067.15 | 1,057.36 | 2,238,739 |
| Jul 17, 2023 | 1,073.70 | 1,081.05 | 1,070.50 | 1,077.60 | 1,067.72 | 1,254,025 |
| Jul 14, 2023 | 1,079.95 | 1,080.00 | 1,065.00 | 1,072.95 | 1,063.11 | 2,641,580 |
| Jul 13, 2023 | 1,081.90 | 1,081.90 | 1,071.70 | 1,075.65 | 1,065.78 | 1,541,690 |
| Jul 12, 2023 | 1,075.00 | 1,083.75 | 1,070.00 | 1,078.75 | 1,068.86 | 5,088,473 |
| Jul 11, 2023 | 1,052.00 | 1,074.75 | 1,049.05 | 1,072.25 | 1,062.41 | 4,369,937 |
| Jul 10, 2023 | 1,036.00 | 1,051.00 | 1,031.10 | 1,045.00 | 1,035.41 | 1,221,769 |
| Jul 7, 2023 | 1,033.50 | 1,051.20 | 1,028.75 | 1,035.70 | 1,026.20 | 1,721,224 |
| Jul 6, 2023 | 1,040.00 | 1,056.60 | 1,040.00 | 1,042.50 | 1,032.94 | 2,551,103 |
| Jul 5, 2023 | 1,055.00 | 1,057.70 | 1,042.65 | 1,044.70 | 1,035.12 | 1,840,716 |
| Jul 4, 2023 | 1,040.00 | 1,053.90 | 1,029.90 | 1,048.80 | 1,039.18 | 1,549,174 |
| Jul 3, 2023 | 1,053.00 | 1,053.65 | 1,030.00 | 1,032.70 | 1,023.23 | 2,338,356 |
| Jun 30, 2023 | 1,021.75 | 1,055.00 | 1,020.05 | 1,051.60 | 1,041.95 | 4,765,060 |
| Jun 28, 2023 | 995.00 | 1,025.55 | 995.00 | 1,021.80 | 1,012.43 | 5,296,330 |
| Jun 27, 2023 | 999.95 | 1,003.35 | 986.00 | 1,001.80 | 992.61 | 4,647,465 |
| Jun 26, 2023 | 994.00 | 1,003.80 | 991.45 | 994.95 | 985.82 | 2,066,932 |
| Jun 23, 2023 | 994.00 | 995.95 | 977.30 | 991.45 | 982.36 | 1,218,237 |
| Jun 22, 2023 | 987.10 | 996.20 | 987.10 | 990.30 | 981.22 | 5,384,143 |
| Jun 21, 2023 | 991.95 | 993.85 | 983.60 | 991.90 | 982.80 | 1,396,686 |
| Jun 20, 2023 | 1,007.65 | 1,007.75 | 989.60 | 991.95 | 982.85 | 1,445,688 |
| Jun 19, 2023 | 995.15 | 1,006.70 | 993.75 | 1,001.80 | 992.61 | 1,327,862 |
| Jun 16, 2023 | 990.00 | 994.65 | 987.20 | 992.00 | 982.90 | 3,611,214 |
| Jun 15, 2023 | 988.50 | 994.80 | 985.70 | 988.40 | 979.33 | 2,731,724 |
| Jun 14, 2023 | 991.60 | 995.00 | 984.25 | 986.70 | 977.65 | 2,139,387 |
| Jun 13, 2023 | 990.00 | 996.00 | 985.55 | 988.10 | 979.04 | 2,413,311 |
| Jun 12, 2023 | 987.90 | 989.90 | 981.05 | 985.45 | 976.41 | 593,319 |
| Jun 9, 2023 | 984.00 | 990.70 | 981.00 | 983.95 | 974.92 | 2,306,206 |
| Jun 8, 2023 | 1,015.00 | 1,016.00 | 983.25 | 987.00 | 977.95 | 3,395,935 |
| Jun 7, 2023 | 1,015.00 | 1,017.50 | 1,010.00 | 1,014.60 | 1,005.29 | 1,608,613 |
| Jun 6, 2023 | 1,008.90 | 1,015.95 | 1,004.00 | 1,013.80 | 1,004.50 | 1,632,644 |
| Jun 5, 2023 | 1,005.35 | 1,017.70 | 998.50 | 1,008.75 | 999.50 | 3,629,780 |
| Jun 2, 2023 | 986.55 | 1,003.70 | 981.00 | 999.60 | 990.43 | 3,734,815 |
| Jun 1, 2023 | 979.80 | 990.45 | 975.00 | 987.70 | 978.64 | 3,261,906 |
| May 31, 2023 | 965.00 | 979.30 | 960.75 | 975.35 | 966.40 | 5,595,631 |
| May 30, 2023 | 965.00 | 967.45 | 956.30 | 959.60 | 950.80 | 2,624,815 |
| May 29, 2023 | 969.95 | 973.25 | 946.40 | 968.45 | 959.57 | 5,344,765 |
| May 26, 2023 | 943.95 | 976.70 | 937.00 | 969.90 | 961.00 | 4,137,189 |
| May 25, 2023 | 949.70 | 951.70 | 942.70 | 945.00 | 936.33 | 2,331,464 |
| May 24, 2023 | 935.50 | 954.80 | 932.60 | 952.15 | 943.42 | 2,953,574 |
| May 23, 2023 | 937.50 | 956.20 | 929.10 | 931.60 | 923.05 | 3,057,684 |
| May 22, 2023 | 925.85 | 942.75 | 922.85 | 937.45 | 928.85 | 1,382,485 |
| May 19, 2023 | 932.00 | 934.40 | 924.30 | 925.85 | 917.36 | 1,309,343 |
| May 18, 2023 | 943.00 | 943.00 | 922.45 | 929.65 | 921.12 | 3,014,019 |
| May 17, 2023 | 941.25 | 945.30 | 928.85 | 935.95 | 927.36 | 2,956,985 |
| May 16, 2023 | 953.00 | 962.55 | 938.00 | 940.95 | 932.32 | 2,625,163 |
| May 15, 2023 | 953.00 | 955.75 | 948.05 | 953.00 | 944.26 | 1,814,239 |
| May 12, 2023 | 961.00 | 963.10 | 952.00 | 956.00 | 947.23 | 2,014,927 |
| May 11, 2023 | 953.80 | 963.90 | 952.00 | 961.05 | 952.23 | 1,296,607 |
| May 10, 2023 | 957.00 | 959.95 | 951.60 | 953.80 | 945.05 | 2,180,917 |
| May 9, 2023 | 961.90 | 966.85 | 949.50 | 957.45 | 948.67 | 6,902,170 |
| May 8, 2023 | 962.00 | 969.00 | 961.00 | 961.85 | 953.03 | 2,676,958 |
| May 5, 2023 | 974.00 | 977.25 | 967.85 | 970.45 | 961.55 | 1,062,645 |
| May 4, 2023 | 967.65 | 975.90 | 965.15 | 974.00 | 965.07 | 1,197,830 |
| May 3, 2023 | 970.50 | 972.40 | 959.50 | 963.60 | 954.76 | 3,087,472 |
| May 2, 2023 | 987.65 | 988.90 | 970.30 | 973.05 | 964.12 | 3,152,556 |
| Apr 28, 2023 | 984.95 | 992.50 | 979.15 | 987.65 | 978.59 | 2,009,995 |
| Apr 27, 2023 | 968.00 | 981.60 | 963.55 | 978.70 | 969.72 | 2,777,173 |
| Apr 26, 2023 | 975.80 | 976.80 | 963.20 | 971.25 | 962.34 | 2,911,028 |
| Apr 25, 2023 | 980.00 | 982.90 | 967.00 | 972.50 | 963.58 | 2,377,746 |
| Apr 24, 2023 | 975.00 | 982.50 | 959.25 | 979.15 | 970.17 | 3,485,350 |
Related Tickers
DRREDDY.NS Dr. Reddy's Laboratories Limited
5,950.80
-0.02%
DIVISLAB.NS Divi's Laboratories Limited
3,813.80
+1.20%
LUPIN.NS Lupin Limited
1,580.00
-0.00%
ZYDUSLIFE.NS Zydus Lifesciences Limited
933.50
-2.70%
TORNTPHARM.NS Torrent Pharmaceuticals Limited
2,686.45
+1.86%
AUROPHARMA.NS Aurobindo Pharma Limited
1,084.05
-0.84%
GRANULES.NS Granules India Limited
418.10
+0.87%
LAURUSLABS.NS Laurus Labs Limited
434.40
+0.30%
AJANTPHARM.NS Ajanta Pharma Limited
2,133.70
+0.16%
SPARC.NS Sun Pharma Advanced Research Company Limited
285.15
-5.00%