Skip to main content
Sun Pharmaceutical Industries Limited (BOM:524715)
India flag India · Delayed Price · Currency is INR
1,807.60
+8.65 (0.48%)
At close: Mar 9, 2026

BOM:524715 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,784.951,815.201,772.801,807.601,807.600.48%395,093
Mar 6, 20261,783.001,805.901,770.751,798.951,798.950.90%147,251
Mar 5, 20261,749.351,794.001,746.651,782.901,782.901.92%237,933
Mar 4, 20261,720.351,757.101,720.351,749.351,749.35-0.19%78,099
Mar 2, 20261,703.301,758.951,703.301,752.701,752.700.84%107,135
Feb 27, 20261,787.151,788.501,731.201,738.101,738.10-2.61%37,974
Feb 26, 20261,763.801,791.901,759.701,784.601,784.601.18%78,605
Feb 25, 20261,737.801,770.801,734.351,763.801,763.801.92%63,596
Feb 24, 20261,733.751,745.401,724.501,730.551,730.55-0.10%112,719
Feb 23, 20261,726.451,734.501,720.451,732.201,732.200.45%338,934
Feb 20, 20261,719.201,727.401,708.101,724.451,724.450.66%62,803
Feb 19, 20261,723.501,727.151,710.001,713.201,713.20-0.64%23,270
Feb 18, 20261,718.501,731.001,717.051,724.301,724.300.40%73,807
Feb 17, 20261,697.001,719.051,694.451,717.401,717.401.04%10,108
Feb 16, 20261,695.651,715.001,695.051,699.751,699.750.10%20,561
Feb 13, 20261,714.651,719.001,695.651,698.101,698.10-0.97%15,605
Feb 12, 20261,712.001,719.201,701.951,714.651,714.650.23%22,676
Feb 11, 20261,708.901,715.001,702.451,710.651,710.650.18%17,185
Feb 10, 20261,709.051,719.651,703.601,707.551,707.550.17%68,222
Feb 9, 20261,724.951,724.951,695.951,704.601,704.600.58%102,093
Feb 6, 20261,708.051,708.101,690.001,694.701,694.70-0.45%15,460
Feb 5, 20261,704.001,710.001,684.251,702.301,702.30-0.10%56,835
Feb 4, 20261,705.901,729.001,697.001,704.001,693.000.07%695,926
Feb 3, 20261,717.001,725.001,671.051,702.801,691.814.54%271,664
Feb 2, 20261,627.201,630.251,598.901,628.901,618.381.16%140,776
Feb 1, 20261,652.651,655.801,590.101,610.201,599.810.95%134,941
Jan 30, 20261,589.301,606.651,585.551,595.001,584.700.36%104,917
Jan 29, 20261,612.351,626.001,583.601,589.301,579.04-1.29%113,632
Jan 28, 20261,638.901,648.001,601.051,610.151,599.76-1.78%77,673
Jan 27, 20261,673.801,673.801,622.801,639.301,628.720.47%133,037
Jan 23, 20261,640.151,648.001,625.301,631.651,621.12-0.17%145,935
Jan 22, 20261,613.001,647.251,613.001,634.401,623.851.35%116,302
Jan 21, 20261,630.001,645.001,607.451,612.551,602.140.03%131,691
Jan 20, 20261,678.751,678.751,605.651,612.001,601.59-3.68%304,835
Jan 19, 20261,664.251,686.351,608.451,673.551,662.750.26%101,979
Jan 16, 20261,709.251,709.301,659.351,669.201,658.42-1.84%1,241,406
Jan 14, 20261,722.651,731.951,689.201,700.551,689.57-1.69%89,093
Jan 13, 20261,734.401,742.201,712.001,729.801,718.63-0.41%36,257
Jan 12, 20261,735.801,744.401,714.251,736.851,725.640.40%81,799
Jan 9, 20261,760.101,762.001,727.151,729.951,718.78-1.79%273,499
Jan 8, 20261,770.001,778.751,757.551,761.451,750.08-1.18%136,289
Jan 7, 20261,750.151,805.501,747.351,782.501,770.991.27%84,705
Jan 6, 20261,725.001,762.001,725.001,760.151,748.791.73%34,920
Jan 5, 20261,716.601,746.151,716.601,730.151,718.980.05%131,178
Jan 2, 20261,722.001,731.951,718.701,729.351,718.190.52%37,345
Jan 1, 20261,719.801,727.001,708.901,720.401,709.290.04%45,486
Dec 31, 20251,719.651,724.851,714.801,719.751,708.650.01%32,231
Dec 30, 20251,717.151,725.001,706.451,719.601,708.500.12%56,376
Dec 29, 20251,719.501,727.801,712.001,717.501,706.41-0.10%53,116
Dec 26, 20251,727.201,733.351,708.001,719.201,708.10-1.05%140,616
Dec 24, 20251,755.001,759.201,718.801,737.501,726.28-1.01%91,319
Dec 23, 20251,776.251,776.251,751.851,755.201,743.87-0.91%24,336
Dec 22, 20251,745.001,773.451,744.301,771.251,759.821.50%49,807
Dec 19, 20251,762.801,762.801,742.401,745.101,733.83-0.01%276,474
Dec 18, 20251,788.951,788.951,736.201,745.351,734.08-2.77%266,949
Dec 17, 20251,782.801,797.501,771.051,795.101,783.510.69%123,822
Dec 16, 20251,777.851,790.701,777.851,782.801,771.29-0.80%81,625
Dec 15, 20251,750.251,802.001,750.251,797.251,785.650.16%63,799
Dec 12, 20251,818.951,818.951,791.151,794.301,782.72-0.70%27,520
Dec 11, 20251,771.751,809.801,771.751,806.901,795.241.16%94,642
Dec 10, 20251,777.001,792.601,768.001,786.251,774.720.57%178,948
Dec 9, 20251,795.301,800.451,772.401,776.201,764.73-1.06%173,407
Dec 8, 20251,804.951,804.951,787.201,795.301,783.71-0.53%53,345
Dec 5, 20251,815.551,819.551,800.451,804.951,793.30-0.75%36,387
Dec 4, 20251,805.751,822.351,798.601,818.601,806.860.71%106,084
Dec 3, 20251,802.951,815.951,784.001,805.701,794.040.43%53,021
Dec 2, 20251,809.751,812.601,788.051,798.051,786.44-0.54%67,628
Dec 1, 20251,843.951,843.951,801.001,807.851,796.18-1.28%56,490
Nov 28, 20251,810.651,832.901,809.001,831.251,819.431.20%40,683
Nov 27, 20251,804.801,815.001,803.251,809.501,797.820.26%83,804
Nov 26, 20251,778.751,806.851,774.001,804.851,793.201.87%28,275
Nov 25, 20251,781.401,791.901,765.251,771.751,760.31-0.53%48,846
Nov 24, 20251,783.151,787.951,771.901,781.201,769.700.08%52,513
Nov 21, 20251,783.251,787.751,773.401,779.801,768.310.11%38,089
Nov 20, 20251,789.951,791.951,773.351,777.851,766.37-0.35%79,568
Nov 19, 20251,760.001,789.701,751.251,784.151,772.631.39%23,395
Nov 18, 20251,764.701,764.701,750.001,759.701,748.34-0.23%57,142
Nov 17, 20251,769.151,769.151,747.601,763.701,752.310.42%22,392
Nov 14, 20251,718.251,760.001,718.251,756.401,745.061.19%20,035
Nov 13, 20251,732.251,747.851,726.001,735.801,724.590.23%64,159
Nov 12, 20251,727.601,743.501,710.551,731.851,720.670.92%32,807
Nov 11, 20251,697.501,718.001,695.601,716.051,704.971.09%142,594
Nov 10, 20251,695.301,702.001,686.001,697.501,686.540.28%73,219
Nov 7, 20251,695.001,708.951,683.401,692.751,681.820.42%226,058
Nov 6, 20251,698.001,720.451,667.001,685.751,674.87-0.41%251,467
Nov 4, 20251,711.301,711.301,682.051,692.751,681.82-0.85%20,230
Nov 3, 20251,689.851,711.401,680.451,707.251,696.231.03%28,270
Oct 31, 20251,700.001,705.001,687.151,689.851,678.94-0.81%104,367
Oct 30, 20251,705.851,712.001,679.951,703.601,692.60-0.75%62,926
Oct 29, 20251,690.401,721.951,686.751,716.401,705.321.73%50,596
Oct 28, 20251,690.201,702.101,678.801,687.151,676.26-0.41%75,664
Oct 27, 20251,699.601,707.001,690.001,694.101,683.16-0.32%186,095
Oct 24, 20251,688.151,701.901,686.251,699.601,688.630.63%16,395
Oct 23, 20251,709.701,712.001,682.701,689.001,678.10-0.08%117,188
Oct 21, 20251,688.551,697.251,685.001,690.301,679.390.10%5,898
Oct 20, 20251,681.201,696.401,681.201,688.551,677.650.56%35,534
Oct 17, 20251,659.701,691.651,656.101,679.101,668.261.17%64,493
Oct 16, 20251,662.201,662.201,643.101,659.701,648.990.34%80,708
Oct 15, 20251,648.401,668.201,648.401,654.051,643.37-19,467
Oct 14, 20251,668.401,668.401,647.001,654.051,643.37-0.87%38,165