Advertisement
Advertisement
U.S. markets open in 52 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sun Pharma Advanced Research Company Limited (SPARC.NS)

NSE - NSE Real Time Price. Currency in INR
196.50+2.95 (+1.52%)
At close: 03:29PM IST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023194.60199.00191.65196.50196.50186,318
Feb 02, 2023193.90197.50193.00193.55193.55144,989
Feb 01, 2023200.80203.25189.55193.00193.00282,763
Jan 31, 2023193.60202.00191.05200.25200.25211,994
Jan 30, 2023196.40197.00192.00192.65192.65134,186
Jan 27, 2023200.90202.85192.70196.40196.40174,400
Jan 25, 2023199.95202.00196.50199.45199.45110,819
Jan 24, 2023203.90203.90199.30200.20200.20167,497
Jan 23, 2023204.55206.75201.35202.95202.95161,713
Jan 20, 2023205.40206.80202.00204.40204.40153,274
Jan 19, 2023206.85208.85203.00204.55204.55217,407
Jan 18, 2023210.00210.20206.00206.95206.95227,047
Jan 17, 2023206.80213.85206.35209.20209.201,140,019
Jan 16, 2023205.50207.50205.30206.15206.15120,660
Jan 13, 2023209.05209.85203.00204.45204.45292,012
Jan 12, 2023210.25211.25208.05208.80208.80114,316
Jan 11, 2023211.00211.80208.70209.65209.65138,216
Jan 10, 2023210.10212.00208.55210.15210.15116,016
Jan 09, 2023210.50212.25208.40210.00210.00110,422
Jan 06, 2023211.65213.60207.55208.90208.90205,418
Jan 05, 2023209.60212.85208.50210.95210.95218,174
Jan 04, 2023210.65214.50208.00208.60208.60347,657
Jan 03, 2023210.30212.50209.00210.20210.20211,266
Jan 02, 2023208.75210.20208.25209.30209.30125,839
Dec 30, 2022211.85212.80208.10208.60208.60195,240
Dec 29, 2022211.10212.50209.50210.70210.70209,562
Dec 28, 2022211.10213.50209.20210.15210.15231,651
Dec 27, 2022215.00216.40211.30213.30213.30206,646
Dec 26, 2022205.25215.00203.75213.80213.80322,155
Dec 23, 2022218.50220.00202.00204.10204.10751,540
Dec 22, 2022212.00225.80212.00215.70215.702,718,499
Dec 21, 2022209.85218.00208.00210.55210.55921,882
Dec 20, 2022211.90214.00207.85208.80208.80290,282
Dec 19, 2022217.90218.75210.00210.90210.90320,068
Dec 16, 2022224.20224.85216.05217.05217.05302,379
Dec 15, 2022226.00228.25223.20224.40224.40184,915
Dec 14, 2022226.00228.00224.55225.95225.95211,490
Dec 13, 2022225.95226.35221.00225.15225.15574,909
Dec 12, 2022235.70236.70219.00220.75220.751,487,112
Dec 09, 2022244.40244.90233.70235.50235.50243,759
Dec 08, 2022248.00249.10239.00240.80240.80254,108
Dec 07, 2022252.90253.80247.10248.30248.30132,034
Dec 06, 2022249.95254.80249.40251.85251.85211,406
Dec 05, 2022255.30255.35248.00249.75249.75181,068
Dec 02, 2022255.75256.10252.55254.25254.25153,856
Dec 01, 2022250.65259.70248.60256.10256.10703,914
Nov 30, 2022248.00253.00245.05250.70250.70206,832
Nov 29, 2022246.40251.40244.20247.35247.35180,812
Nov 28, 2022249.00250.90247.60248.65248.65153,740
Nov 25, 2022249.40255.00245.30247.75247.75412,634
Nov 24, 2022251.10254.20248.05249.40249.40193,675
Nov 23, 2022244.00256.15243.80253.60253.60600,572
Nov 22, 2022245.50247.50241.00243.00243.00212,055
Nov 21, 2022245.55248.40241.50246.20246.20283,855
Nov 18, 2022240.80249.85238.55243.10243.10531,650
Nov 17, 2022244.80246.65237.50239.65239.65194,355
Nov 16, 2022248.30251.45243.50244.95244.95185,599
Nov 15, 2022244.95249.45244.15248.30248.30207,145
Nov 14, 2022246.70246.70242.35244.85244.85163,234
Nov 11, 2022247.40249.85243.70245.85245.85229,672
Nov 10, 2022249.60252.75240.55246.15246.15391,148
Nov 09, 2022254.00265.85246.90248.90248.90796,549
Nov 07, 2022260.75261.70252.20254.65254.65539,442
Nov 04, 2022246.90264.55243.15260.75260.751,373,621
Nov 03, 2022249.80250.30243.35245.70245.70303,185
Nov 02, 2022256.95259.50247.25248.60248.60575,933
Nov 01, 2022260.00260.80254.35255.65255.65552,262
Oct 31, 2022257.40260.00253.10258.30258.301,215,283
Oct 28, 2022239.05253.00237.25251.40251.403,014,340
Oct 27, 2022232.00242.75232.00239.05239.051,130,668
Oct 25, 2022230.00233.95228.30231.45231.45293,532
Oct 24, 2022232.00233.75228.50230.50230.5056,052
Oct 21, 2022232.60236.85228.05230.45230.45291,381
Oct 20, 2022225.45237.10224.00234.80234.80470,508
Oct 19, 2022227.60230.70224.15225.45225.45207,815
Oct 18, 2022225.00229.70224.00227.60227.60748,962
Oct 17, 2022227.15229.20223.00223.60223.60361,330
Oct 14, 2022242.00242.00228.15230.15230.15917,907
Oct 13, 2022232.80242.20232.05236.75236.752,688,198
Oct 12, 2022228.70233.00220.10229.65229.65589,589
Oct 11, 2022228.00235.50225.20228.50228.501,422,511
Oct 10, 2022217.50232.00216.10227.75227.75772,055
Oct 07, 2022227.75228.90217.10218.70218.70755,031
Oct 06, 2022224.60231.80222.05227.75227.75877,541
Oct 04, 2022228.15228.90220.85223.15223.15495,243
Oct 03, 2022221.85234.40219.40225.45225.452,248,097
Sep 30, 2022228.00229.00218.50220.15220.152,054,034
Sep 29, 2022203.00238.80203.00231.10231.108,011,409
Sep 28, 2022202.00204.85196.30201.20201.20139,858
Sep 27, 2022208.00209.65200.10202.05202.05139,145
Sep 26, 2022216.80216.80205.00206.55206.55217,357
Sep 23, 2022222.85224.55216.20217.15217.15174,302
Sep 22, 2022221.65224.90217.85223.25223.25150,082
Sep 21, 2022225.45228.75220.25221.70221.70208,026
Sep 20, 2022221.70228.80221.65224.80224.80295,207
Sep 19, 2022222.25227.50218.90220.10220.10196,105
Sep 16, 2022225.45229.80220.50221.30221.30308,567
Sep 15, 2022226.25228.50222.10225.50225.50150,803
Sep 14, 2022227.00230.10225.25226.00226.00178,725
Sep 13, 2022233.00235.80227.50228.05228.05401,080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement