Advertisement
Advertisement
Sun Pharma Advanced Research Company Limited (SPARC.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 179.15 | 183.55 | 176.10 | 179.35 | 179.35 | 1,273,421 |
| Mar 29, 2023 | 176.65 | 181.75 | 174.70 | 177.90 | 177.90 | 1,404,601 |
| Mar 28, 2023 | 168.95 | 184.90 | 163.25 | 178.90 | 178.90 | 7,717,557 |
| Mar 27, 2023 | 172.20 | 173.20 | 167.30 | 168.50 | 168.50 | 838,124 |
| Mar 24, 2023 | 179.00 | 181.20 | 170.55 | 173.20 | 173.20 | 2,316,547 |
| Mar 23, 2023 | 163.55 | 186.30 | 163.55 | 181.45 | 181.45 | 14,918,733 |
| Mar 22, 2023 | 164.10 | 165.50 | 162.20 | 162.90 | 162.90 | 273,851 |
| Mar 21, 2023 | 165.00 | 166.60 | 162.10 | 163.30 | 163.30 | 524,515 |
| Mar 20, 2023 | 173.95 | 173.95 | 162.95 | 164.35 | 164.35 | 457,642 |
| Mar 17, 2023 | 169.85 | 171.55 | 168.00 | 170.55 | 170.55 | 311,898 |
| Mar 16, 2023 | 169.45 | 171.90 | 166.10 | 168.70 | 168.70 | 425,605 |
| Mar 15, 2023 | 180.15 | 182.95 | 167.35 | 169.35 | 169.35 | 1,711,151 |
| Mar 14, 2023 | 183.40 | 185.95 | 178.05 | 179.15 | 179.15 | 358,086 |
| Mar 13, 2023 | 186.70 | 186.70 | 182.00 | 182.70 | 182.70 | 244,518 |
| Mar 10, 2023 | 189.35 | 190.60 | 185.65 | 186.75 | 186.75 | 265,760 |
| Mar 09, 2023 | 190.90 | 192.40 | 189.40 | 190.00 | 190.00 | 222,586 |
| Mar 08, 2023 | 193.80 | 193.80 | 189.55 | 190.70 | 190.70 | 228,611 |
| Mar 06, 2023 | 194.20 | 195.55 | 192.35 | 192.75 | 192.75 | 222,288 |
| Mar 03, 2023 | 190.60 | 194.00 | 190.25 | 193.25 | 193.25 | 297,963 |
| Mar 02, 2023 | 194.50 | 196.40 | 187.00 | 189.90 | 189.90 | 566,472 |
| Mar 01, 2023 | 191.25 | 195.60 | 189.30 | 193.50 | 193.50 | 541,011 |
| Feb 28, 2023 | 185.15 | 193.35 | 183.20 | 190.25 | 190.25 | 514,845 |
| Feb 27, 2023 | 189.50 | 189.50 | 183.35 | 185.05 | 185.05 | 639,148 |
| Feb 24, 2023 | 191.00 | 196.00 | 187.90 | 189.30 | 189.30 | 1,096,453 |
| Feb 23, 2023 | 192.30 | 192.95 | 188.15 | 190.80 | 190.80 | 495,198 |
| Feb 22, 2023 | 195.35 | 195.35 | 189.50 | 190.80 | 190.80 | 436,242 |
| Feb 21, 2023 | 194.00 | 199.70 | 193.70 | 195.40 | 195.40 | 627,566 |
| Feb 20, 2023 | 202.30 | 203.95 | 192.35 | 193.65 | 193.65 | 771,884 |
| Feb 17, 2023 | 203.50 | 205.80 | 201.50 | 202.40 | 202.40 | 534,772 |
| Feb 16, 2023 | 197.60 | 210.00 | 195.60 | 206.35 | 206.35 | 2,871,024 |
| Feb 15, 2023 | 199.60 | 204.00 | 192.70 | 195.25 | 195.25 | 1,282,245 |
| Feb 14, 2023 | 217.70 | 218.80 | 197.55 | 200.40 | 200.40 | 3,435,800 |
| Feb 13, 2023 | 188.50 | 224.00 | 188.05 | 220.75 | 220.75 | 7,012,262 |
| Feb 10, 2023 | 188.60 | 190.05 | 187.75 | 188.50 | 188.50 | 258,880 |
| Feb 09, 2023 | 190.00 | 190.20 | 187.80 | 189.35 | 189.35 | 80,167 |
| Feb 08, 2023 | 189.85 | 191.55 | 187.95 | 189.80 | 189.80 | 137,647 |
| Feb 07, 2023 | 194.50 | 195.40 | 187.80 | 189.60 | 189.60 | 245,869 |
| Feb 06, 2023 | 196.50 | 197.25 | 193.00 | 193.50 | 193.50 | 99,961 |
| Feb 03, 2023 | 194.60 | 199.00 | 191.65 | 196.50 | 196.50 | 186,469 |
| 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 |
| *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.
