Skip to main content
Sun Pharmaceutical Industries Limited (BOM:524715)
India flag India · Delayed Price · Currency is INR
1,804.95
-13.65 (-0.75%)
At close: Dec 5, 2025

BOM:524715 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,815.551,819.551,800.451,804.951,804.95-0.75%36,387
Dec 4, 20251,805.751,822.351,798.601,818.601,818.600.71%106,084
Dec 3, 20251,802.951,815.951,784.001,805.701,805.700.43%53,021
Dec 2, 20251,809.751,812.601,788.051,798.051,798.05-0.54%67,628
Dec 1, 20251,843.951,843.951,801.001,807.851,807.85-1.28%56,490
Nov 28, 20251,810.651,832.901,809.001,831.251,831.251.20%40,683
Nov 27, 20251,804.801,815.001,803.251,809.501,809.500.26%83,804
Nov 26, 20251,778.751,806.851,774.001,804.851,804.851.87%28,275
Nov 25, 20251,781.401,791.901,765.251,771.751,771.75-0.53%48,846
Nov 24, 20251,783.151,787.951,771.901,781.201,781.200.08%52,513
Nov 21, 20251,783.251,787.751,773.401,779.801,779.800.11%38,089
Nov 20, 20251,789.951,791.951,773.351,777.851,777.85-0.35%79,568
Nov 19, 20251,760.001,789.701,751.251,784.151,784.151.39%23,395
Nov 18, 20251,764.701,764.701,750.001,759.701,759.70-0.23%57,142
Nov 17, 20251,769.151,769.151,747.601,763.701,763.700.42%22,392
Nov 14, 20251,718.251,760.001,718.251,756.401,756.401.19%20,035
Nov 13, 20251,732.251,747.851,726.001,735.801,735.800.23%64,159
Nov 12, 20251,727.601,743.501,710.551,731.851,731.850.92%32,807
Nov 11, 20251,697.501,718.001,695.601,716.051,716.051.09%142,594
Nov 10, 20251,695.301,702.001,686.001,697.501,697.500.28%73,219
Nov 7, 20251,695.001,708.951,683.401,692.751,692.750.42%226,058
Nov 6, 20251,698.001,720.451,667.001,685.751,685.75-0.41%251,467
Nov 4, 20251,711.301,711.301,682.051,692.751,692.75-0.85%20,230
Nov 3, 20251,689.851,711.401,680.451,707.251,707.251.03%28,270
Oct 31, 20251,700.001,705.001,687.151,689.851,689.85-0.81%104,367
Oct 30, 20251,705.851,712.001,679.951,703.601,703.60-0.75%62,926
Oct 29, 20251,690.401,721.951,686.751,716.401,716.401.73%50,596
Oct 28, 20251,690.201,702.101,678.801,687.151,687.15-0.41%75,664
Oct 27, 20251,699.601,707.001,690.001,694.101,694.10-0.32%186,095
Oct 24, 20251,688.151,701.901,686.251,699.601,699.600.63%16,395
Oct 23, 20251,709.701,712.001,682.701,689.001,689.00-0.08%117,188
Oct 21, 20251,688.551,697.251,685.001,690.301,690.300.10%5,898
Oct 20, 20251,681.201,696.401,681.201,688.551,688.550.56%35,534
Oct 17, 20251,659.701,691.651,656.101,679.101,679.101.17%64,493
Oct 16, 20251,662.201,662.201,643.101,659.701,659.700.34%80,708
Oct 15, 20251,648.401,668.201,648.401,654.051,654.05-19,467
Oct 14, 20251,668.401,668.401,647.001,654.051,654.05-0.87%38,165
Oct 13, 20251,660.401,672.501,656.001,668.501,668.50-0.14%87,514
Oct 10, 20251,657.401,676.001,650.001,670.851,670.850.75%60,192
Oct 9, 20251,636.001,662.001,633.001,658.351,658.351.64%56,113
Oct 8, 20251,645.001,654.301,628.751,631.651,631.65-1.37%49,995
Oct 7, 20251,653.851,662.401,647.751,654.301,654.300.02%72,265
Oct 6, 20251,621.951,659.001,620.101,653.951,653.951.22%31,648
Oct 3, 20251,605.951,645.251,603.801,634.051,634.05-0.13%75,845
Oct 1, 20251,606.351,651.951,606.351,636.151,636.152.58%182,439
Sep 30, 20251,581.051,603.901,581.051,594.951,594.950.26%115,330
Sep 29, 20251,556.251,618.601,556.251,590.801,590.800.27%85,280
Sep 26, 20251,590.601,602.901,547.251,586.551,586.55-2.55%258,484
Sep 25, 20251,623.351,642.401,622.751,628.001,628.000.07%226,832
Sep 24, 20251,630.001,635.601,624.801,626.901,626.90-0.26%79,656
Sep 23, 20251,636.051,644.001,624.751,631.151,631.15-0.78%118,602
Sep 22, 20251,646.051,656.801,635.551,644.001,644.00-0.73%63,243
Sep 19, 20251,651.401,668.401,642.201,656.051,656.050.43%229,233
Sep 18, 20251,626.001,650.951,626.001,648.901,648.901.77%105,605
Sep 17, 20251,615.951,622.001,607.201,620.251,620.250.58%227,287
Sep 16, 20251,602.451,613.951,600.101,610.851,610.850.53%38,666
Sep 15, 20251,619.451,619.451,595.201,602.401,602.40-0.86%74,911
Sep 12, 20251,606.851,621.001,603.751,616.251,616.250.41%197,485
Sep 11, 20251,582.501,617.001,582.501,609.601,609.601.00%102,543
Sep 10, 20251,580.051,601.001,580.051,593.651,593.65-0.09%129,613
Sep 9, 20251,579.001,597.001,578.151,595.101,595.100.93%162,279
Sep 8, 20251,595.151,604.001,577.901,580.401,580.40-0.90%43,539
Sep 5, 20251,582.251,599.001,576.101,594.701,594.700.78%88,364
Sep 4, 20251,591.301,599.001,561.501,582.351,582.350.17%136,829
Sep 3, 20251,569.601,580.801,558.701,579.601,579.600.96%23,589
Sep 2, 20251,571.951,571.951,558.151,564.551,564.550.08%117,940
Sep 1, 20251,600.001,600.351,556.251,563.351,563.35-1.93%111,546
Aug 29, 20251,576.001,601.401,576.001,594.051,594.050.49%371,009
Aug 28, 20251,597.951,597.951,567.601,586.251,586.25-0.89%64,221
Aug 26, 20251,640.651,648.351,596.351,600.451,600.45-3.40%120,071
Aug 25, 20251,643.501,659.801,634.001,656.701,656.700.84%145,452
Aug 22, 20251,640.551,651.501,636.001,642.901,642.900.20%84,501
Aug 21, 20251,632.001,652.001,626.851,639.701,639.700.31%25,189
Aug 20, 20251,626.551,636.551,616.601,634.601,634.600.51%73,537
Aug 19, 20251,640.551,640.551,619.101,626.251,626.25-0.38%75,469
Aug 18, 20251,643.201,649.951,626.001,632.401,632.40-0.62%32,827
Aug 14, 20251,632.351,650.701,632.301,642.601,642.600.19%50,432
Aug 13, 20251,637.601,642.401,619.601,639.551,639.551.08%12,242
Aug 12, 20251,606.451,636.001,606.451,622.001,622.000.58%76,875
Aug 11, 20251,586.701,652.301,584.501,612.601,612.601.63%14,492
Aug 8, 20251,581.251,600.451,581.251,586.701,586.70-0.75%24,750
Aug 7, 20251,581.001,604.651,571.151,598.651,598.650.29%121,150
Aug 6, 20251,625.201,626.001,591.001,594.101,594.10-2.33%60,740
Aug 5, 20251,640.001,643.651,621.001,632.151,632.15-0.54%16,336
Aug 4, 20251,634.651,647.001,614.251,641.001,641.000.73%37,144
Aug 1, 20251,690.101,690.401,608.301,629.051,629.05-4.49%419,069
Jul 31, 20251,711.201,747.701,692.501,705.551,705.55-1.69%124,940
Jul 30, 20251,720.001,739.901,712.501,734.951,734.951.41%73,760
Jul 29, 20251,696.501,718.751,696.501,710.751,710.750.46%124,716
Jul 28, 20251,709.801,709.801,693.801,702.951,702.950.26%92,586
Jul 25, 20251,692.101,701.501,682.301,698.601,698.600.38%95,901
Jul 24, 20251,682.801,695.001,680.001,692.101,692.100.56%160,759
Jul 23, 20251,687.301,688.951,671.001,682.601,682.600.27%96,217
Jul 22, 20251,687.001,691.201,672.951,678.051,678.05-0.80%17,050
Jul 21, 20251,693.451,700.001,678.001,691.601,691.60-0.10%17,172
Jul 18, 20251,711.751,711.751,687.551,693.251,693.25-0.59%56,356
Jul 17, 20251,701.101,717.151,699.151,703.251,703.250.14%58,107
Jul 16, 20251,730.001,732.801,698.001,700.851,700.85-1.55%46,980
Jul 15, 20251,700.001,730.951,688.851,727.701,727.702.71%151,273
Jul 14, 20251,682.001,696.001,676.801,682.051,682.050.57%61,978