Skip to main content
Sun Pharmaceutical Industries Limited (BOM:524715)
India flag India · Delayed Price · Currency is INR
1,747.70
+13.90 (0.80%)
At close: Apr 28, 2026

BOM:524715 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,733.551,763.801,715.051,747.701,747.700.80%214,224
Apr 27, 20261,632.501,766.651,621.001,733.801,733.807.03%995,970
Apr 24, 20261,674.601,674.601,614.201,619.951,619.95-3.57%307,341
Apr 23, 20261,677.851,712.301,662.701,679.851,679.850.64%106,768
Apr 22, 20261,666.001,672.651,652.501,669.201,669.200.24%79,235
Apr 21, 20261,669.951,682.351,662.051,665.251,665.25-0.16%30,282
Apr 20, 20261,681.751,681.751,664.451,668.001,668.00-0.43%41,896
Apr 17, 20261,696.101,696.151,670.601,675.201,675.20-1.06%181,661
Apr 16, 20261,707.651,712.101,665.001,693.151,693.15-0.21%267,411
Apr 15, 20261,679.951,699.001,658.951,696.651,696.652.70%119,382
Apr 13, 20261,659.901,668.701,640.601,652.001,652.00-0.16%167,673
Apr 10, 20261,699.001,700.001,630.751,654.701,654.70-3.65%339,144
Apr 9, 20261,709.851,730.951,707.251,717.351,717.350.22%92,311
Apr 8, 20261,749.901,749.901,685.501,713.601,713.60-0.29%229,390
Apr 7, 20261,698.301,724.001,684.401,718.501,718.501.43%31,284
Apr 6, 20261,677.451,697.701,655.151,694.201,694.20-0.03%100,284
Apr 2, 20261,665.001,700.001,635.051,694.651,694.65-1.96%127,396
Apr 1, 20261,783.951,788.001,712.951,728.451,728.45-1.64%444,553
Mar 30, 20261,795.051,795.051,750.601,757.351,757.35-2.13%62,276
Mar 27, 20261,799.051,819.151,785.401,795.651,795.650.04%75,404
Mar 25, 20261,776.601,809.551,756.801,794.851,794.852.40%62,505
Mar 24, 20261,791.501,791.501,746.001,752.801,752.80-0.20%316,049
Mar 23, 20261,771.801,774.001,742.051,756.351,756.35-1.19%50,741
Mar 20, 20261,763.251,781.601,755.001,777.451,777.451.90%16,229
Mar 19, 20261,760.001,784.301,737.701,744.351,744.35-1.93%53,025
Mar 18, 20261,785.051,805.301,773.001,778.751,778.75-0.94%82,353
Mar 17, 20261,792.001,805.601,781.001,795.601,795.600.73%247,956
Mar 16, 20261,801.701,816.201,768.551,782.551,782.55-1.00%25,374
Mar 13, 20261,797.601,833.501,796.301,800.501,800.50-1.34%20,836
Mar 12, 20261,835.901,835.901,807.901,825.001,825.000.01%38,386
Mar 11, 20261,817.101,842.501,817.101,824.901,824.900.66%56,248
Mar 10, 20261,807.401,824.701,803.801,813.001,813.000.30%267,430
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