Skip to main content
Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India flag India · Delayed Price · Currency is INR
123.96
-0.12 (-0.10%)
At close: Mar 6, 2026

NSE:SPARC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.08127.28123.11123.96123.96-0.10%266,190
Mar 5, 2026123.47126.00121.36124.08124.080.49%442,726
Mar 4, 2026123.41125.48122.45123.47123.47-1.95%349,671
Mar 2, 2026125.00126.69122.24125.92125.92-0.91%481,726
Feb 27, 2026128.43129.00126.60127.08127.08-1.05%308,148
Feb 26, 2026130.01130.70127.37128.43128.43-1.90%277,895
Feb 25, 2026127.50132.20126.30130.92130.922.68%619,179
Feb 24, 2026128.06129.02125.00127.50127.50-0.44%473,343
Feb 23, 2026129.21130.20127.26128.06128.06-0.89%251,998
Feb 20, 2026130.87130.87128.25129.21129.21-1.28%284,871
Feb 19, 2026132.21133.30130.00130.88130.88-1.01%309,911
Feb 18, 2026134.32134.57130.95132.21132.21-1.57%351,871
Feb 17, 2026132.50135.27132.12134.32134.320.47%274,834
Feb 16, 2026132.05134.68130.50133.69133.691.20%323,852
Feb 13, 2026133.70133.99131.20132.10132.10-2.29%400,396
Feb 12, 2026138.99138.99133.70135.20135.20-1.29%488,210
Feb 11, 2026141.00141.66135.91136.96136.96-2.55%462,684
Feb 10, 2026138.50142.95138.02140.55140.551.84%766,919
Feb 9, 2026140.79143.60136.10138.01138.01-0.83%817,891
Feb 6, 2026140.25140.79135.53139.16139.16-0.78%382,828
Feb 5, 2026141.31141.31138.34140.25140.25-0.75%345,961
Feb 4, 2026139.61143.79137.07141.31141.311.22%964,782
Feb 3, 2026143.00148.30137.60139.61139.614.58%4,595,745
Feb 2, 2026136.25139.20128.19133.50133.50-0.07%1,545,928
Feb 1, 2026128.00141.85126.95133.60133.605.96%8,992,132
Jan 30, 2026124.85127.26122.50126.08126.080.88%389,786
Jan 29, 2026124.99126.20123.10124.98124.98-0.01%338,059
Jan 28, 2026123.25125.85123.25124.99124.991.58%347,907
Jan 27, 2026125.49126.15121.86123.05123.05-1.51%437,809
Jan 23, 2026129.40130.31123.25124.94124.94-3.56%479,073
Jan 22, 2026129.19130.61127.57129.55129.550.58%322,591
Jan 21, 2026127.40129.64126.01128.80128.800.63%559,624
Jan 20, 2026130.29131.50126.41127.99127.99-1.77%811,715
Jan 19, 2026133.00133.00129.35130.29130.29-2.42%495,774
Jan 16, 2026136.01137.97133.00133.52133.52-1.42%477,840
Jan 14, 2026136.79139.45134.99135.44135.44-0.30%630,164
Jan 13, 2026136.26138.08134.61135.85135.850.44%555,438
Jan 12, 2026135.00136.00131.01135.26135.262.18%784,499
Jan 9, 2026135.14137.85131.61132.38132.38-2.04%826,380
Jan 8, 2026139.00139.58134.30135.14135.14-1.99%1,158,593
Jan 7, 2026137.33142.00136.51137.89137.891.46%1,510,650
Jan 6, 2026135.39138.69133.80135.91135.910.42%923,561
Jan 5, 2026135.83138.77134.50135.34135.34-0.28%568,723
Jan 2, 2026135.03136.38134.00135.72135.720.51%418,390
Jan 1, 2026133.96136.20133.93135.03135.030.43%381,431
Dec 31, 2025134.00135.50133.30134.45134.45-370,588
Dec 30, 2025133.10134.85131.70134.45134.450.62%503,071
Dec 29, 2025134.00135.00132.56133.62133.62-0.31%555,857
Dec 26, 2025135.00135.40133.76134.03134.03-1.17%500,534
Dec 24, 2025134.10136.25134.10135.61135.611.19%834,681
Dec 23, 2025139.40143.39133.30134.01134.01-4.12%3,176,639
Dec 22, 2025143.82144.35139.10139.77139.77-2.82%989,675
Dec 19, 2025131.79147.75130.78143.82143.829.13%5,394,459
Dec 18, 2025130.60132.50129.60131.79131.790.77%624,009
Dec 17, 2025132.30134.80130.20130.78130.78-1.56%981,076
Dec 16, 2025136.00136.01132.11132.85132.85-2.62%935,625
Dec 15, 2025136.06137.46134.55136.42136.42-0.31%853,737
Dec 12, 2025137.30139.40136.16136.84136.84-0.34%1,212,431
Dec 11, 2025137.51138.56134.22137.30137.30-0.31%2,122,610
Dec 10, 2025142.02142.46135.22137.73137.73-3.14%1,923,845
Dec 9, 2025141.00144.24136.90142.19142.191.60%7,622,773
Dec 8, 2025153.01153.93137.55139.95139.95-8.49%7,715,194
Dec 5, 2025156.00157.99150.21152.94152.940.55%15,956,510
Dec 4, 2025152.00159.95146.94152.10152.100.36%62,346,930
Dec 3, 2025166.00179.43149.65151.55151.55-5.88%121,716,500
Dec 2, 2025134.20161.02134.19161.02161.0219.99%26,132,950
Dec 1, 2025134.00135.48133.30134.19134.19-0.24%141,958
Nov 28, 2025135.50137.43133.41134.51134.51-0.84%222,843
Nov 27, 2025133.74136.91132.30135.65135.651.43%197,485
Nov 26, 2025132.30135.83132.30133.74133.740.69%265,918
Nov 25, 2025133.51133.99131.81132.83132.83-0.51%284,339
Nov 24, 2025134.90137.56132.20133.51133.51-1.84%468,697
Nov 21, 2025138.10145.37134.54136.01136.01-1.48%2,121,174
Nov 20, 2025129.99140.68129.00138.06138.065.62%1,455,756
Nov 19, 2025130.03131.30128.11130.72130.720.45%169,524
Nov 18, 2025131.42131.42129.10130.14130.14-0.97%179,793
Nov 17, 2025133.40133.40131.05131.42131.42-0.49%168,046
Nov 14, 2025129.80133.49129.50132.07132.070.69%218,183
Nov 13, 2025132.99132.99130.71131.17131.17-1.37%191,317
Nov 12, 2025131.10134.80130.78132.99132.991.45%283,083
Nov 11, 2025131.11131.73128.72131.09131.09-0.21%291,404
Nov 10, 2025133.35133.35131.01131.37131.37-1.48%172,679
Nov 7, 2025134.02134.02132.13133.35133.35-0.91%221,530
Nov 6, 2025136.59137.39134.00134.58134.58-1.47%237,193
Nov 4, 2025139.00140.30136.02136.59136.59-2.53%296,406
Nov 3, 2025135.19141.90134.96140.14140.143.66%820,665
Oct 31, 2025136.09136.79134.35135.19135.19-1.29%198,988
Oct 30, 2025138.00138.44135.88136.95136.95-0.56%243,069
Oct 29, 2025142.00142.00135.35137.72137.72-3.17%580,090
Oct 28, 2025133.99145.45133.27142.23142.236.73%7,843,099
Oct 27, 2025132.00136.01130.12133.26133.261.44%356,919
Oct 24, 2025131.99132.00130.51131.37131.37-0.47%115,027
Oct 23, 2025132.80133.50131.01131.99131.990.14%203,219
Oct 21, 2025130.01132.20130.01131.80131.801.38%51,952
Oct 20, 2025129.40130.81126.21130.01130.010.47%284,452
Oct 17, 2025132.30133.01129.00129.40129.40-1.84%156,987
Oct 16, 2025132.00133.70131.21131.83131.830.42%145,134
Oct 15, 2025130.50132.16130.00131.28131.280.63%147,777
Oct 14, 2025134.20134.90130.11130.46130.46-2.79%176,431
Oct 13, 2025134.00136.95133.83134.21134.210.15%381,611