Skip to main content
Sun Pharma Advanced Research Company Limited (NSE:SPARC)
India flag India · Delayed Price · Currency is INR
147.00
+0.15 (0.10%)
Apr 29, 2026, 1:19 PM IST

NSE:SPARC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026147.50149.79146.05147.00-0.10%1,158,031
Apr 28, 2026146.73148.60145.50146.85146.850.09%1,314,858
Apr 27, 2026139.91151.88139.90146.72146.725.34%3,535,610
Apr 24, 2026143.30143.72136.72139.28139.28-2.52%606,354
Apr 23, 2026143.82146.90142.33142.88142.88-0.46%832,028
Apr 22, 2026144.35146.00143.00143.54143.54-0.35%438,757
Apr 21, 2026145.00147.00143.60144.05144.05-0.31%524,129
Apr 20, 2026148.00148.45144.03144.50144.50-2.37%569,428
Apr 17, 2026153.11153.69147.05148.01148.01-2.94%1,099,016
Apr 16, 2026152.45156.90150.70152.50152.501.14%1,392,070
Apr 15, 2026145.00157.40144.40150.78150.785.89%3,317,317
Apr 13, 2026145.00145.79118.68142.39142.39-4.01%928,210
Apr 10, 2026145.26153.24144.00148.34148.341.48%2,014,062
Apr 9, 2026134.41153.00134.41146.17146.177.35%10,038,650
Apr 8, 2026131.96138.40127.09136.16136.167.74%2,470,561
Apr 7, 2026122.62132.50121.47126.38126.383.07%1,657,312
Apr 6, 2026124.06124.06120.57122.62122.62-1.16%901,238
Apr 2, 2026118.00124.75116.12124.06124.063.09%939,621
Apr 1, 2026120.00122.30118.23120.34120.344.74%939,107
Mar 30, 2026120.89121.56113.91114.89114.89-4.96%2,825,668
Mar 27, 2026127.00128.90119.00120.89120.89-8.03%2,890,717
Mar 25, 2026112.89133.70112.55131.45131.4517.48%13,840,630
Mar 24, 2026113.00113.99109.56111.89111.892.93%761,005
Mar 23, 2026114.42115.00108.00108.71108.71-5.81%618,171
Mar 20, 2026115.80117.94114.61115.42115.420.19%422,784
Mar 19, 2026119.95119.95115.00115.20115.20-4.20%428,641
Mar 18, 2026115.94123.68115.59120.25120.254.75%2,288,550
Mar 17, 2026115.01117.64114.16114.80114.800.56%1,535,163
Mar 16, 2026116.83116.83111.55114.16114.16-2.29%1,736,877
Mar 13, 2026122.39122.39116.00116.83116.83-4.54%2,032,771
Mar 12, 2026125.55125.55120.99122.39122.39-2.52%1,710,686
Mar 11, 2026124.37128.50123.77125.55125.550.95%1,666,893
Mar 10, 2026123.35126.00121.62124.37124.372.69%1,617,322
Mar 9, 2026122.51122.51117.87121.11121.11-2.30%627,903
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