U.S. Markets closed

Sun Pharmaceutical Industries Limited (SUNPHARMA.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
513.85-5.80 (-1.12%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017518.95528.50508.70513.85513.857,990,848
Sep 21, 2017508.50525.00505.00519.65519.6510,217,874
Sep 20, 2017518.80519.40503.60505.50505.505,024,973
Sep 19, 2017523.80529.40511.60515.80515.804,355,599
Sep 18, 2017525.00527.00511.00521.05521.053,689,242
Sep 18, 20173.5 Dividend
Sep 15, 2017518.20527.95514.10524.30520.807,483,452
Sep 14, 2017520.00527.15513.60524.65521.1510,997,664
Sep 13, 2017484.00510.50479.90503.35499.9911,440,036
Sep 12, 2017475.00485.55470.50483.40480.175,892,218
Sep 11, 2017474.50476.40466.20467.45464.333,437,220
Sep 08, 2017478.95484.30467.25471.35468.203,557,040
Sep 07, 2017477.00483.50474.25480.45477.242,916,205
Sep 06, 2017486.95486.95473.00474.25471.087,344,173
Sep 05, 2017503.00504.55490.10491.85488.575,266,455
Sep 04, 2017484.00509.70478.15500.70497.364,489,406
Sep 01, 2017481.00492.00480.80486.20482.953,998,817
Aug 31, 2017487.15487.35476.65481.15477.944,398,132
Aug 30, 2017484.00488.95481.45484.25481.022,523,480
Aug 29, 2017491.95491.95479.65481.80478.582,605,383
Aug 28, 2017483.00499.90483.00493.20489.916,388,051
Aug 24, 2017471.90488.45469.50483.00479.785,680,084
Aug 23, 2017473.95475.95467.60469.20466.073,682,870
Aug 22, 2017464.00472.50461.80470.45467.313,797,497
Aug 21, 2017475.40475.40459.40460.55457.484,215,469
Aug 18, 2017485.00485.00467.20470.15467.014,513,543
Aug 17, 2017485.70490.40480.55488.25484.994,484,873
Aug 16, 2017471.80486.70467.70485.70482.467,588,306
Aug 14, 2017433.00476.95432.70471.80468.6520,846,332
Aug 11, 2017458.00462.95444.60450.00447.007,851,424
Aug 10, 2017470.50485.45451.05460.80457.7210,149,400
Aug 09, 2017488.50493.50471.35474.35471.1811,025,555
Aug 08, 2017509.00509.00498.00500.35497.013,042,569
Aug 07, 2017508.90513.15504.25505.55502.182,279,879
Aug 04, 2017513.70513.80492.65506.40503.027,344,699
Aug 03, 2017527.00530.00514.00515.85512.414,531,774
Aug 02, 2017537.00537.30521.75523.55520.053,483,902
Aug 01, 2017531.65541.90530.05533.80530.243,699,349
Jul 31, 2017553.00553.70528.90531.65528.105,404,990
Jul 28, 2017569.00569.85549.00550.80547.124,094,196
Jul 27, 2017580.00582.20567.50572.10568.285,119,717
Jul 26, 2017568.50580.30566.50579.50575.631,896,905
Jul 25, 2017571.05573.35563.50565.90562.122,272,849
Jul 24, 2017577.00577.90569.35570.80566.991,496,356
Jul 21, 2017582.70586.40575.00575.95572.112,584,036
Jul 20, 2017591.50591.50580.00582.05578.161,054,118
Jul 19, 2017584.00590.25583.00589.15585.221,772,229
Jul 18, 2017569.90583.00569.00578.25574.391,868,904
Jul 17, 2017575.00577.75567.50571.45567.641,878,995
Jul 14, 2017568.90578.95568.50572.55568.733,111,057
Jul 13, 2017560.05571.60560.05569.30565.504,364,882
Jul 12, 2017566.00567.00560.00562.40558.651,383,094
Jul 11, 2017565.00571.90562.10563.80560.042,824,262
Jul 10, 2017557.75570.00557.75563.70559.941,025,468
Jul 07, 2017546.00552.25545.00549.00545.344,482,328
Jul 06, 2017550.85552.50543.45545.60541.964,155,333
Jul 05, 2017552.55560.60548.75550.65546.973,121,863
Jul 04, 2017556.00556.70545.70552.45548.761,980,453
Jul 03, 2017556.00558.20548.75552.00548.321,580,045
Jun 30, 2017538.80560.95538.00555.70551.996,561,625
Jun 29, 2017546.00546.50534.10536.90533.326,060,935
Jun 28, 2017543.80548.15538.00545.45541.815,278,948
Jun 27, 2017543.80549.40537.25544.05540.424,675,855
Jun 23, 2017538.00545.50537.00543.80540.173,920,128
Jun 22, 2017529.50539.95529.00538.70535.105,201,690
Jun 21, 2017528.00535.00523.20528.00524.484,257,922
Jun 20, 2017526.10533.80519.75523.80520.304,464,038
Jun 19, 2017533.00533.95521.55524.85521.354,118,410
Jun 16, 2017547.90547.95526.00529.15525.624,986,232
Jun 15, 2017540.75549.35536.85544.00540.374,179,924
Jun 14, 2017540.00541.00532.60539.55535.953,182,248
Jun 13, 2017551.15552.00536.20537.20533.619,578,458
Jun 12, 2017525.00540.90521.90532.55528.997,634,053
Jun 09, 2017530.00533.85521.70524.70521.204,635,649
Jun 08, 2017514.00534.60511.60528.85525.3210,616,075
Jun 07, 2017508.90515.75504.80511.55508.144,217,463
Jun 06, 2017516.00516.35503.00504.30500.934,813,209
Jun 05, 2017520.00522.00511.65512.80509.385,257,958
Jun 02, 2017515.00517.95508.00514.85511.417,715,676
Jun 01, 2017502.10523.95502.10507.45504.0614,169,918
May 31, 2017512.00512.05499.75501.60498.2514,794,419
May 30, 2017502.00510.55502.00508.00504.6110,937,265
May 29, 2017529.00529.00492.65502.60499.2442,138,319
May 26, 2017590.60597.85564.00567.65563.8610,814,562
May 25, 2017609.05609.30582.35591.55587.607,237,706
May 24, 2017615.95616.30599.50603.50599.473,751,856
May 23, 2017628.00630.85589.10614.10610.0011,623,535
May 22, 2017654.00654.00636.30640.15635.883,156,574
May 19, 2017655.50656.95646.70653.15648.792,223,401
May 18, 2017648.70655.25643.45653.95649.582,149,513
May 17, 2017652.10653.00644.10650.90646.551,920,624
May 16, 2017655.00656.55648.00652.35648.002,325,051
May 15, 2017655.40656.85649.50654.45650.081,224,004
May 12, 2017650.00656.70643.85655.10650.731,992,719
May 11, 2017644.85649.90640.15648.45644.121,674,209
May 10, 2017642.05646.60637.35642.80638.511,381,364
May 09, 2017638.00642.30630.45640.30636.031,589,995
May 08, 2017630.95639.80626.70637.15632.901,544,639
May 05, 2017630.00638.00626.00630.20625.992,538,263
May 04, 2017628.00637.20623.60631.50627.283,150,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...