SUNPHARMA.NS - Sun Pharmaceutical Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 18, 2018488.95488.95462.85464.90464.908,722,402
May 17, 2018473.00486.00468.35479.85479.855,939,278
May 16, 2018466.00473.00462.50471.70471.704,675,165
May 15, 2018474.00480.00459.00468.65468.655,493,167
May 14, 2018473.00487.80472.00473.80473.806,746,471
May 11, 2018494.00496.15467.75472.05472.059,906,203
May 10, 2018508.00509.25495.30497.20497.204,218,689
May 09, 2018511.45514.80505.20506.15506.152,477,607
May 08, 2018514.00519.25508.60511.45511.452,519,096
May 07, 2018518.00520.00506.50513.70513.703,837,196
May 04, 2018530.00533.00516.40517.95517.955,429,919
May 03, 2018517.00539.30511.65536.00536.007,457,111
May 02, 2018530.00530.75510.45515.20515.205,805,988
Apr 30, 2018528.00530.95525.10528.40528.401,689,385
Apr 27, 2018517.50526.40515.25524.15524.153,998,704
Apr 26, 2018514.00522.70511.30512.60512.603,304,748
Apr 25, 2018514.50521.45511.20514.05514.052,112,975
Apr 24, 2018515.90523.50512.50517.80517.803,432,552
Apr 23, 2018505.00515.50505.00514.25514.252,424,057
Apr 20, 2018509.00509.00502.00505.30505.304,431,085
Apr 19, 2018515.00515.00506.35509.20509.201,936,774
Apr 18, 2018514.35517.40510.65512.00512.002,412,444
Apr 17, 2018521.90521.90510.50512.15512.153,104,869
Apr 16, 2018513.00521.00511.50519.40519.402,687,330
Apr 13, 2018514.60519.80510.30513.00513.002,130,074
Apr 12, 2018521.50521.50509.60515.90515.903,619,891
Apr 11, 2018511.00522.90510.30521.45521.455,693,850
Apr 10, 2018512.40515.90507.50508.25508.252,645,876
Apr 09, 2018512.00517.75507.35510.85510.852,395,291
Apr 06, 2018508.00515.30507.00512.60512.602,772,128
Apr 05, 2018506.00513.00505.10507.55507.552,409,077
Apr 04, 2018514.95514.95501.00502.25502.253,120,925
Apr 03, 2018506.00512.20504.50510.00510.002,709,038
Apr 02, 2018500.90510.00496.05507.85507.852,924,481
Mar 28, 2018504.00504.70492.00495.10495.106,856,832
Mar 27, 2018506.00512.25503.20505.10505.104,458,072
Mar 26, 2018502.40506.90496.10503.20503.204,203,954
Mar 23, 2018501.80506.75497.55502.40502.405,098,042
Mar 22, 2018520.00521.00505.10508.40508.408,691,889
Mar 21, 2018513.95515.60502.55504.50504.503,986,735
Mar 20, 2018496.75511.00493.75508.75508.754,615,574
Mar 19, 2018506.80508.55496.00497.65497.655,580,228
Mar 16, 2018512.05522.00501.30503.05503.058,924,919
Mar 15, 2018520.00529.00514.75516.45516.453,013,808
Mar 14, 2018523.30523.30516.10520.10520.102,469,628
Mar 13, 2018512.65525.50512.65523.30523.304,795,084
Mar 12, 2018511.00516.00506.55512.65512.654,632,925
Mar 09, 2018514.00519.90505.00506.80506.804,996,423
Mar 08, 2018529.70530.50509.50514.60514.609,316,674
Mar 07, 2018532.00534.15520.10524.85524.856,282,066
Mar 06, 2018561.00563.00530.00531.75531.759,825,945
Mar 05, 2018535.10552.70527.05548.55548.557,343,286
Mar 01, 2018537.95541.50533.25535.40535.404,264,631
Feb 28, 2018543.00552.35532.65535.35535.358,366,660
Feb 27, 2018555.95563.45542.05544.80544.806,920,945
Feb 26, 2018570.00571.90553.35555.95555.958,083,731
Feb 23, 2018550.00575.25546.00569.65569.6530,844,893
Feb 22, 2018527.50547.00524.00541.45541.4512,473,655
Feb 21, 2018560.05563.00511.30525.75525.7521,898,950
Feb 20, 2018564.65566.65557.00559.50559.502,481,944
Feb 19, 2018575.00577.25553.55561.40561.403,518,880
Feb 16, 2018575.40577.55563.35575.25575.256,640,151
Feb 15, 2018565.40584.95565.40575.75575.7510,715,444
Feb 14, 2018590.95591.80571.20574.80574.806,630,066
Feb 12, 2018586.00608.95585.00589.15589.1510,261,511
Feb 09, 2018570.10586.00570.10582.70582.703,796,079
Feb 08, 2018540.05587.00533.80584.10584.1013,707,589
Feb 07, 2018556.00557.45542.60549.50549.505,110,233
Feb 06, 2018537.00554.50531.20551.80551.806,325,143
Feb 05, 2018538.80560.45533.55557.45557.454,734,366
Feb 02, 2018552.00567.35544.65551.20551.2010,873,325
Feb 01, 2018580.00580.00549.55554.30554.308,789,899
Jan 31, 2018590.00594.90575.05579.90579.904,781,423
Jan 30, 2018585.70594.75580.05591.95591.953,542,190
Jan 29, 2018581.05594.20578.35587.95587.956,006,564
Jan 25, 2018591.00596.00578.00579.85579.854,213,982
Jan 24, 2018577.00596.50575.10586.55586.557,168,397
Jan 23, 2018579.00585.85575.50579.35579.354,790,590
Jan 22, 2018573.00578.90568.85576.15576.153,072,409
Jan 19, 2018580.00580.65567.60572.10572.104,693,971
Jan 18, 2018586.00589.45574.30576.70576.703,679,687
Jan 17, 2018583.00585.90576.70583.75583.754,812,606
Jan 16, 2018577.35583.95572.15577.70577.704,868,363
Jan 15, 2018586.80586.80574.50576.45576.454,456,611
Jan 12, 2018590.00591.45579.60583.45583.452,842,683
Jan 11, 2018585.75598.50580.50587.95587.955,930,449
Jan 10, 2018590.80594.00581.40585.10585.102,929,462
Jan 09, 2018597.00598.00584.35586.50586.504,025,566
Jan 08, 2018588.00604.60586.15591.60591.6010,475,190
Jan 05, 2018585.00587.35575.30578.75578.754,600,683
Jan 04, 2018572.00583.95560.10581.20581.206,246,746
Jan 03, 2018575.00578.95567.00569.05569.052,182,632
Jan 02, 2018577.00582.00567.20572.15572.153,839,130
Jan 01, 2018571.50585.40571.25574.05574.055,314,142
Dec 29, 2017572.70579.00568.20571.15571.155,197,225
Dec 28, 2017580.25585.60566.35568.40568.4011,062,915
Dec 27, 2017543.80581.70543.05576.30576.3023,356,359
Dec 26, 2017530.20544.40529.00541.30541.304,858,794
Dec 22, 2017528.20533.50526.05530.95530.952,982,469
Dec 21, 2017532.00538.70525.80528.20528.205,492,286
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...