Advertisement
Advertisement
U.S. markets open in 52 minutes
S&P Futures
4,170.00 -21.50 (-0.51%) Dow Futures
34,018.00 -79.00 (-0.23%) Nasdaq Futures
12,747.00 -99.75 (-0.78%) Russell 2000 Futures
2,002.60 -5.30 (-0.26%) Crude Oil
76.00 +0.12 (+0.16%) Gold
1,926.80 -4.00 (-0.21%)
Sun Pharma Advanced Research Company Limited (SPARC.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 194.60 | 199.00 | 191.65 | 196.50 | 196.50 | 186,318 |
| Feb 02, 2023 | 193.90 | 197.50 | 193.00 | 193.55 | 193.55 | 144,989 |
| Feb 01, 2023 | 200.80 | 203.25 | 189.55 | 193.00 | 193.00 | 282,763 |
| Jan 31, 2023 | 193.60 | 202.00 | 191.05 | 200.25 | 200.25 | 211,994 |
| Jan 30, 2023 | 196.40 | 197.00 | 192.00 | 192.65 | 192.65 | 134,186 |
| Jan 27, 2023 | 200.90 | 202.85 | 192.70 | 196.40 | 196.40 | 174,400 |
| Jan 25, 2023 | 199.95 | 202.00 | 196.50 | 199.45 | 199.45 | 110,819 |
| Jan 24, 2023 | 203.90 | 203.90 | 199.30 | 200.20 | 200.20 | 167,497 |
| Jan 23, 2023 | 204.55 | 206.75 | 201.35 | 202.95 | 202.95 | 161,713 |
| Jan 20, 2023 | 205.40 | 206.80 | 202.00 | 204.40 | 204.40 | 153,274 |
| Jan 19, 2023 | 206.85 | 208.85 | 203.00 | 204.55 | 204.55 | 217,407 |
| Jan 18, 2023 | 210.00 | 210.20 | 206.00 | 206.95 | 206.95 | 227,047 |
| Jan 17, 2023 | 206.80 | 213.85 | 206.35 | 209.20 | 209.20 | 1,140,019 |
| Jan 16, 2023 | 205.50 | 207.50 | 205.30 | 206.15 | 206.15 | 120,660 |
| Jan 13, 2023 | 209.05 | 209.85 | 203.00 | 204.45 | 204.45 | 292,012 |
| Jan 12, 2023 | 210.25 | 211.25 | 208.05 | 208.80 | 208.80 | 114,316 |
| Jan 11, 2023 | 211.00 | 211.80 | 208.70 | 209.65 | 209.65 | 138,216 |
| Jan 10, 2023 | 210.10 | 212.00 | 208.55 | 210.15 | 210.15 | 116,016 |
| Jan 09, 2023 | 210.50 | 212.25 | 208.40 | 210.00 | 210.00 | 110,422 |
| Jan 06, 2023 | 211.65 | 213.60 | 207.55 | 208.90 | 208.90 | 205,418 |
| Jan 05, 2023 | 209.60 | 212.85 | 208.50 | 210.95 | 210.95 | 218,174 |
| Jan 04, 2023 | 210.65 | 214.50 | 208.00 | 208.60 | 208.60 | 347,657 |
| Jan 03, 2023 | 210.30 | 212.50 | 209.00 | 210.20 | 210.20 | 211,266 |
| Jan 02, 2023 | 208.75 | 210.20 | 208.25 | 209.30 | 209.30 | 125,839 |
| Dec 30, 2022 | 211.85 | 212.80 | 208.10 | 208.60 | 208.60 | 195,240 |
| Dec 29, 2022 | 211.10 | 212.50 | 209.50 | 210.70 | 210.70 | 209,562 |
| Dec 28, 2022 | 211.10 | 213.50 | 209.20 | 210.15 | 210.15 | 231,651 |
| Dec 27, 2022 | 215.00 | 216.40 | 211.30 | 213.30 | 213.30 | 206,646 |
| Dec 26, 2022 | 205.25 | 215.00 | 203.75 | 213.80 | 213.80 | 322,155 |
| Dec 23, 2022 | 218.50 | 220.00 | 202.00 | 204.10 | 204.10 | 751,540 |
| Dec 22, 2022 | 212.00 | 225.80 | 212.00 | 215.70 | 215.70 | 2,718,499 |
| Dec 21, 2022 | 209.85 | 218.00 | 208.00 | 210.55 | 210.55 | 921,882 |
| Dec 20, 2022 | 211.90 | 214.00 | 207.85 | 208.80 | 208.80 | 290,282 |
| Dec 19, 2022 | 217.90 | 218.75 | 210.00 | 210.90 | 210.90 | 320,068 |
| Dec 16, 2022 | 224.20 | 224.85 | 216.05 | 217.05 | 217.05 | 302,379 |
| Dec 15, 2022 | 226.00 | 228.25 | 223.20 | 224.40 | 224.40 | 184,915 |
| Dec 14, 2022 | 226.00 | 228.00 | 224.55 | 225.95 | 225.95 | 211,490 |
| Dec 13, 2022 | 225.95 | 226.35 | 221.00 | 225.15 | 225.15 | 574,909 |
| Dec 12, 2022 | 235.70 | 236.70 | 219.00 | 220.75 | 220.75 | 1,487,112 |
| Dec 09, 2022 | 244.40 | 244.90 | 233.70 | 235.50 | 235.50 | 243,759 |
| Dec 08, 2022 | 248.00 | 249.10 | 239.00 | 240.80 | 240.80 | 254,108 |
| Dec 07, 2022 | 252.90 | 253.80 | 247.10 | 248.30 | 248.30 | 132,034 |
| Dec 06, 2022 | 249.95 | 254.80 | 249.40 | 251.85 | 251.85 | 211,406 |
| Dec 05, 2022 | 255.30 | 255.35 | 248.00 | 249.75 | 249.75 | 181,068 |
| Dec 02, 2022 | 255.75 | 256.10 | 252.55 | 254.25 | 254.25 | 153,856 |
| Dec 01, 2022 | 250.65 | 259.70 | 248.60 | 256.10 | 256.10 | 703,914 |
| Nov 30, 2022 | 248.00 | 253.00 | 245.05 | 250.70 | 250.70 | 206,832 |
| Nov 29, 2022 | 246.40 | 251.40 | 244.20 | 247.35 | 247.35 | 180,812 |
| Nov 28, 2022 | 249.00 | 250.90 | 247.60 | 248.65 | 248.65 | 153,740 |
| Nov 25, 2022 | 249.40 | 255.00 | 245.30 | 247.75 | 247.75 | 412,634 |
| Nov 24, 2022 | 251.10 | 254.20 | 248.05 | 249.40 | 249.40 | 193,675 |
| Nov 23, 2022 | 244.00 | 256.15 | 243.80 | 253.60 | 253.60 | 600,572 |
| Nov 22, 2022 | 245.50 | 247.50 | 241.00 | 243.00 | 243.00 | 212,055 |
| Nov 21, 2022 | 245.55 | 248.40 | 241.50 | 246.20 | 246.20 | 283,855 |
| Nov 18, 2022 | 240.80 | 249.85 | 238.55 | 243.10 | 243.10 | 531,650 |
| Nov 17, 2022 | 244.80 | 246.65 | 237.50 | 239.65 | 239.65 | 194,355 |
| Nov 16, 2022 | 248.30 | 251.45 | 243.50 | 244.95 | 244.95 | 185,599 |
| Nov 15, 2022 | 244.95 | 249.45 | 244.15 | 248.30 | 248.30 | 207,145 |
| Nov 14, 2022 | 246.70 | 246.70 | 242.35 | 244.85 | 244.85 | 163,234 |
| Nov 11, 2022 | 247.40 | 249.85 | 243.70 | 245.85 | 245.85 | 229,672 |
| Nov 10, 2022 | 249.60 | 252.75 | 240.55 | 246.15 | 246.15 | 391,148 |
| Nov 09, 2022 | 254.00 | 265.85 | 246.90 | 248.90 | 248.90 | 796,549 |
| Nov 07, 2022 | 260.75 | 261.70 | 252.20 | 254.65 | 254.65 | 539,442 |
| Nov 04, 2022 | 246.90 | 264.55 | 243.15 | 260.75 | 260.75 | 1,373,621 |
| Nov 03, 2022 | 249.80 | 250.30 | 243.35 | 245.70 | 245.70 | 303,185 |
| Nov 02, 2022 | 256.95 | 259.50 | 247.25 | 248.60 | 248.60 | 575,933 |
| Nov 01, 2022 | 260.00 | 260.80 | 254.35 | 255.65 | 255.65 | 552,262 |
| Oct 31, 2022 | 257.40 | 260.00 | 253.10 | 258.30 | 258.30 | 1,215,283 |
| Oct 28, 2022 | 239.05 | 253.00 | 237.25 | 251.40 | 251.40 | 3,014,340 |
| Oct 27, 2022 | 232.00 | 242.75 | 232.00 | 239.05 | 239.05 | 1,130,668 |
| Oct 25, 2022 | 230.00 | 233.95 | 228.30 | 231.45 | 231.45 | 293,532 |
| Oct 24, 2022 | 232.00 | 233.75 | 228.50 | 230.50 | 230.50 | 56,052 |
| Oct 21, 2022 | 232.60 | 236.85 | 228.05 | 230.45 | 230.45 | 291,381 |
| Oct 20, 2022 | 225.45 | 237.10 | 224.00 | 234.80 | 234.80 | 470,508 |
| Oct 19, 2022 | 227.60 | 230.70 | 224.15 | 225.45 | 225.45 | 207,815 |
| Oct 18, 2022 | 225.00 | 229.70 | 224.00 | 227.60 | 227.60 | 748,962 |
| Oct 17, 2022 | 227.15 | 229.20 | 223.00 | 223.60 | 223.60 | 361,330 |
| Oct 14, 2022 | 242.00 | 242.00 | 228.15 | 230.15 | 230.15 | 917,907 |
| Oct 13, 2022 | 232.80 | 242.20 | 232.05 | 236.75 | 236.75 | 2,688,198 |
| Oct 12, 2022 | 228.70 | 233.00 | 220.10 | 229.65 | 229.65 | 589,589 |
| Oct 11, 2022 | 228.00 | 235.50 | 225.20 | 228.50 | 228.50 | 1,422,511 |
| Oct 10, 2022 | 217.50 | 232.00 | 216.10 | 227.75 | 227.75 | 772,055 |
| Oct 07, 2022 | 227.75 | 228.90 | 217.10 | 218.70 | 218.70 | 755,031 |
| Oct 06, 2022 | 224.60 | 231.80 | 222.05 | 227.75 | 227.75 | 877,541 |
| Oct 04, 2022 | 228.15 | 228.90 | 220.85 | 223.15 | 223.15 | 495,243 |
| Oct 03, 2022 | 221.85 | 234.40 | 219.40 | 225.45 | 225.45 | 2,248,097 |
| Sep 30, 2022 | 228.00 | 229.00 | 218.50 | 220.15 | 220.15 | 2,054,034 |
| Sep 29, 2022 | 203.00 | 238.80 | 203.00 | 231.10 | 231.10 | 8,011,409 |
| Sep 28, 2022 | 202.00 | 204.85 | 196.30 | 201.20 | 201.20 | 139,858 |
| Sep 27, 2022 | 208.00 | 209.65 | 200.10 | 202.05 | 202.05 | 139,145 |
| Sep 26, 2022 | 216.80 | 216.80 | 205.00 | 206.55 | 206.55 | 217,357 |
| Sep 23, 2022 | 222.85 | 224.55 | 216.20 | 217.15 | 217.15 | 174,302 |
| Sep 22, 2022 | 221.65 | 224.90 | 217.85 | 223.25 | 223.25 | 150,082 |
| Sep 21, 2022 | 225.45 | 228.75 | 220.25 | 221.70 | 221.70 | 208,026 |
| Sep 20, 2022 | 221.70 | 228.80 | 221.65 | 224.80 | 224.80 | 295,207 |
| Sep 19, 2022 | 222.25 | 227.50 | 218.90 | 220.10 | 220.10 | 196,105 |
| Sep 16, 2022 | 225.45 | 229.80 | 220.50 | 221.30 | 221.30 | 308,567 |
| Sep 15, 2022 | 226.25 | 228.50 | 222.10 | 225.50 | 225.50 | 150,803 |
| Sep 14, 2022 | 227.00 | 230.10 | 225.25 | 226.00 | 226.00 | 178,725 |
| Sep 13, 2022 | 233.00 | 235.80 | 227.50 | 228.05 | 228.05 | 401,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
