U.S. Markets open in 6 hrs 6 mins

Sun Pharma Advanced Research Company Limited (SPARC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
381.25+11.70 (+3.17%)
As of 12:53PM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017370.00391.00365.50381.25381.25737,804
Aug 16, 2017335.10372.80333.50369.55369.551,281,558
Aug 14, 2017338.00344.95332.00335.10335.10369,063
Aug 11, 2017335.25346.00325.00337.55337.55332,409
Aug 10, 2017357.40363.85331.20341.05341.05281,445
Aug 09, 2017367.50367.50357.50359.95359.95302,231
Aug 08, 2017382.10382.10357.50368.10368.10677,305
Aug 07, 2017350.00388.60345.10382.65382.65991,576
Aug 04, 2017365.00366.85348.25356.45356.45373,625
Aug 03, 2017373.00375.00368.00369.60369.60313,605
Aug 02, 2017379.00379.00367.30372.75372.75201,162
Aug 01, 2017381.00382.95365.50375.40375.40416,363
Jul 31, 2017377.00382.50370.25378.75378.75574,390
Jul 28, 2017361.00379.40355.40374.10374.101,362,472
Jul 27, 2017364.00368.80353.15361.15361.15685,202
Jul 26, 2017331.00364.80331.00360.55360.552,259,522
Jul 25, 2017334.80334.80329.50330.70330.70160,654
Jul 24, 2017330.00337.95325.50332.60332.60293,803
Jul 21, 2017335.00335.00320.40329.60329.60235,240
Jul 20, 2017333.00339.90327.50333.10333.10594,686
Jul 19, 2017316.00333.00312.95330.70330.701,122,428
Jul 18, 2017311.00316.20306.00314.20314.20370,480
Jul 17, 2017311.00314.30306.30310.95310.95264,513
Jul 14, 2017299.40310.00299.40309.00309.001,904,463
Jul 13, 2017299.10302.85297.70298.80298.80132,921
Jul 12, 2017301.50304.00296.55298.75298.75146,377
Jul 11, 2017304.15307.35299.00300.05300.05144,281
Jul 10, 2017305.80307.00303.10304.60304.6037,722
Jul 07, 2017303.30308.50302.30303.30303.30193,554
Jul 06, 2017306.20310.35304.10305.40305.40132,654
Jul 05, 2017308.05316.10305.10306.60306.60613,138
Jul 04, 2017301.00310.00300.10307.85307.85297,037
Jul 03, 2017306.00308.00296.90300.10300.1085,468
Jun 30, 2017296.00313.40293.00304.80304.80344,229
Jun 29, 2017295.00297.50294.00295.10295.1067,864
Jun 28, 2017293.95297.85292.15293.40293.4062,900
Jun 27, 2017297.45299.40293.00294.80294.80118,324
Jun 23, 2017296.90301.00294.00297.45297.45130,392
Jun 22, 2017296.90301.45295.00296.35296.35114,427
Jun 21, 2017302.00302.00294.45295.65295.6598,451
Jun 20, 2017301.00303.70297.00298.65298.6576,031
Jun 19, 2017303.80303.80297.60300.15300.15105,180
Jun 16, 2017308.00309.50300.05300.80300.80107,929
Jun 15, 2017310.00314.00305.10307.90307.90439,005
Jun 14, 2017303.95304.50299.70300.25300.2558,528
Jun 13, 2017307.65310.75301.80303.75303.7565,435
Jun 12, 2017306.00309.60302.10304.65304.65112,224
Jun 09, 2017308.00311.80304.45306.20306.20116,614
Jun 08, 2017301.00312.50299.50308.20308.20394,802
Jun 07, 2017301.00307.00300.10300.85300.8588,980
Jun 06, 2017304.50304.70295.10299.90299.90123,116
Jun 05, 2017305.45309.60302.05304.35304.3582,355
Jun 02, 2017306.75309.00300.05303.75303.75112,103
Jun 01, 2017307.90315.25302.60304.15304.15254,042
May 31, 2017291.25310.00291.25305.95305.95335,975
May 30, 2017277.00294.90272.00291.25291.25580,069
May 29, 2017287.50287.50273.00274.70274.70200,305
May 26, 2017281.00289.95279.25287.20287.20181,437
May 25, 2017286.90287.15280.00281.70281.70140,388
May 24, 2017287.00294.95280.00285.00285.00183,481
May 23, 2017294.00294.00282.10285.50285.50192,556
May 22, 2017303.20305.85293.00294.35294.35195,706
May 19, 2017306.10308.90302.00302.75302.75175,374
May 18, 2017307.75310.50305.00305.55305.55193,668
May 17, 2017311.75314.00309.00309.20309.20158,000
May 16, 2017314.05314.90310.00311.10311.10143,087
May 15, 2017314.70317.00312.00313.50313.50165,051
May 12, 2017315.50319.00312.00312.75312.75132,265
May 11, 2017316.25317.85313.70315.70315.70107,572
May 10, 2017317.40320.90315.00316.25316.25118,927
May 09, 2017315.05318.00313.50316.05316.05122,594
May 08, 2017318.60319.90313.10314.85314.85120,290
May 05, 2017322.00324.95309.50314.95314.95519,578
May 04, 2017320.50326.00320.00320.95320.95142,811
May 03, 2017324.00329.00318.10319.70319.70296,131
May 02, 2017317.35324.70316.00320.55320.55137,019
Apr 28, 2017318.90324.50317.00317.35317.35139,162
Apr 27, 2017319.80322.55316.65317.40317.40102,627
Apr 26, 2017326.90327.40318.00319.25319.25147,641
Apr 25, 2017328.70328.70321.90324.15324.15191,620
Apr 24, 2017330.80330.80323.55325.15325.15128,460
Apr 21, 2017328.10334.00326.25329.20329.20188,379
Apr 20, 2017328.00336.60326.25327.45327.45178,228
Apr 19, 2017328.50333.00325.50326.90326.9094,478
Apr 18, 2017331.00339.15326.25328.45328.45243,880
Apr 17, 2017336.70336.70328.50330.25330.25131,179
Apr 13, 2017345.00346.60335.20336.70336.70250,972
Apr 12, 2017337.50351.00328.95344.50344.50481,556
Apr 11, 2017336.45340.95334.00336.45336.45179,744
Apr 10, 2017342.70344.95334.40336.50336.50122,437
Apr 07, 2017342.20353.30337.95341.50341.50348,378
Apr 06, 2017351.00357.85341.55344.15344.15414,471
Apr 05, 2017335.20354.00335.20351.50351.50909,061
Apr 03, 2017315.25338.95315.25335.20335.20652,536
Mar 31, 2017317.00322.75315.10316.45316.45127,629
Mar 30, 2017319.70322.95315.05316.30316.30127,112
Mar 29, 2017324.90325.00319.00319.70319.70325,980
Mar 28, 2017322.65326.40322.00322.95322.9588,244
Mar 27, 2017324.00327.30321.50322.55322.55100,349
Mar 24, 2017327.70327.70320.85323.60323.60180,934
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...