Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India
· Delayed Price · Currency is INR 1,808.00
+0.60 (0.03%)
Mar 10, 2026, 12:50 PM IST
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,772.90 | 1,815.00 | 1,770.00 | 1,807.40 | 1,807.40 | 0.44% | 4,112,775 |
| Mar 6, 2026 | 1,784.50 | 1,805.60 | 1,771.80 | 1,799.40 | 1,799.40 | 0.83% | 3,669,921 |
| Mar 5, 2026 | 1,750.00 | 1,794.90 | 1,748.00 | 1,784.50 | 1,784.50 | 1.94% | 3,600,895 |
| Mar 4, 2026 | 1,721.20 | 1,757.20 | 1,721.00 | 1,750.50 | 1,750.50 | -0.11% | 4,914,857 |
| Mar 2, 2026 | 1,712.00 | 1,759.90 | 1,712.00 | 1,752.50 | 1,752.50 | 0.89% | 3,919,270 |
| Feb 27, 2026 | 1,779.00 | 1,788.10 | 1,730.90 | 1,737.00 | 1,737.00 | -2.73% | 3,041,489 |
| Feb 26, 2026 | 1,764.20 | 1,792.20 | 1,760.30 | 1,785.70 | 1,785.70 | 1.22% | 2,076,586 |
| Feb 25, 2026 | 1,742.00 | 1,770.40 | 1,733.40 | 1,764.20 | 1,764.20 | 1.87% | 1,200,997 |
| Feb 24, 2026 | 1,732.00 | 1,745.90 | 1,723.70 | 1,731.80 | 1,731.80 | -0.03% | 2,769,363 |
| Feb 23, 2026 | 1,732.90 | 1,735.80 | 1,720.20 | 1,732.30 | 1,732.30 | 0.46% | 1,550,400 |
| Feb 20, 2026 | 1,710.10 | 1,727.00 | 1,708.10 | 1,724.40 | 1,724.40 | 0.64% | 1,203,988 |
| Feb 19, 2026 | 1,722.20 | 1,727.00 | 1,710.00 | 1,713.40 | 1,713.40 | -0.64% | 1,143,429 |
| Feb 18, 2026 | 1,720.40 | 1,730.60 | 1,717.10 | 1,724.40 | 1,724.40 | 0.43% | 1,262,429 |
| Feb 17, 2026 | 1,696.00 | 1,719.00 | 1,693.90 | 1,717.10 | 1,717.10 | 0.98% | 1,053,855 |
| Feb 16, 2026 | 1,697.50 | 1,715.00 | 1,693.40 | 1,700.50 | 1,700.50 | 0.18% | 1,247,403 |
| Feb 13, 2026 | 1,714.90 | 1,719.00 | 1,694.60 | 1,697.50 | 1,697.50 | -1.01% | 1,148,165 |
| Feb 12, 2026 | 1,714.80 | 1,719.00 | 1,701.20 | 1,714.90 | 1,714.90 | 0.22% | 1,359,444 |
| Feb 11, 2026 | 1,715.00 | 1,716.70 | 1,702.50 | 1,711.10 | 1,711.10 | 0.19% | 1,175,501 |
| Feb 10, 2026 | 1,709.60 | 1,719.80 | 1,702.10 | 1,707.80 | 1,707.80 | 0.19% | 1,869,988 |
| Feb 9, 2026 | 1,706.70 | 1,713.40 | 1,696.00 | 1,704.60 | 1,704.60 | 0.56% | 2,647,031 |
| Feb 6, 2026 | 1,709.00 | 1,709.00 | 1,689.60 | 1,695.10 | 1,695.10 | -0.44% | 1,277,116 |
| Feb 5, 2026 | 1,699.00 | 1,710.00 | 1,684.30 | 1,702.60 | 1,702.60 | -0.11% | 3,074,842 |
| Feb 4, 2026 | 1,714.90 | 1,729.00 | 1,695.30 | 1,704.40 | 1,693.40 | 0.14% | 3,952,775 |
| Feb 3, 2026 | 1,709.90 | 1,725.00 | 1,671.00 | 1,702.10 | 1,691.11 | 4.56% | 8,520,586 |
| Feb 2, 2026 | 1,634.00 | 1,634.00 | 1,598.20 | 1,627.90 | 1,617.39 | 1.11% | 2,721,280 |
| Feb 1, 2026 | 1,640.00 | 1,655.70 | 1,590.00 | 1,610.10 | 1,599.71 | 0.93% | 2,373,624 |
| Jan 30, 2026 | 1,589.30 | 1,606.50 | 1,585.10 | 1,595.30 | 1,585.00 | 0.38% | 3,962,196 |
| Jan 29, 2026 | 1,625.00 | 1,625.00 | 1,583.70 | 1,589.30 | 1,579.04 | -1.32% | 5,796,513 |
| Jan 28, 2026 | 1,639.90 | 1,649.30 | 1,600.00 | 1,610.60 | 1,600.21 | -1.73% | 4,124,391 |
| Jan 27, 2026 | 1,658.20 | 1,658.20 | 1,622.30 | 1,638.90 | 1,628.32 | 0.43% | 2,666,522 |
| Jan 23, 2026 | 1,640.00 | 1,648.90 | 1,625.40 | 1,631.90 | 1,621.37 | -0.14% | 1,678,658 |
| Jan 22, 2026 | 1,614.10 | 1,646.50 | 1,613.20 | 1,634.20 | 1,623.65 | 1.32% | 2,279,862 |
| Jan 21, 2026 | 1,637.00 | 1,645.00 | 1,607.70 | 1,612.90 | 1,602.49 | -0.06% | 3,947,877 |
| Jan 20, 2026 | 1,674.10 | 1,674.10 | 1,602.80 | 1,613.80 | 1,603.38 | -3.68% | 5,019,166 |
| Jan 19, 2026 | 1,650.00 | 1,687.30 | 1,600.00 | 1,675.40 | 1,664.59 | 0.39% | 2,975,272 |
| Jan 16, 2026 | 1,708.00 | 1,708.00 | 1,659.30 | 1,668.90 | 1,658.13 | -1.87% | 3,697,596 |
| Jan 14, 2026 | 1,737.10 | 1,737.10 | 1,689.20 | 1,700.70 | 1,689.72 | -1.62% | 2,479,677 |
| Jan 13, 2026 | 1,743.00 | 1,743.80 | 1,712.10 | 1,728.70 | 1,717.54 | -0.42% | 1,770,082 |
| Jan 12, 2026 | 1,732.10 | 1,744.30 | 1,714.10 | 1,736.00 | 1,724.80 | 0.35% | 2,327,272 |
| Jan 9, 2026 | 1,765.20 | 1,765.20 | 1,727.00 | 1,729.90 | 1,718.74 | -1.75% | 1,585,689 |
| Jan 8, 2026 | 1,766.00 | 1,778.60 | 1,757.70 | 1,760.70 | 1,749.34 | -1.23% | 1,910,656 |
| Jan 7, 2026 | 1,755.00 | 1,806.60 | 1,748.50 | 1,782.60 | 1,771.10 | 1.27% | 3,059,500 |
| Jan 6, 2026 | 1,725.70 | 1,762.60 | 1,725.70 | 1,760.20 | 1,748.84 | 1.81% | 1,658,801 |
| Jan 5, 2026 | 1,728.00 | 1,746.00 | 1,723.40 | 1,728.90 | 1,717.74 | 0.05% | 1,416,698 |
| Jan 2, 2026 | 1,721.10 | 1,732.00 | 1,719.40 | 1,728.00 | 1,716.85 | 0.40% | 974,123 |
| Jan 1, 2026 | 1,720.00 | 1,726.00 | 1,708.90 | 1,721.10 | 1,709.99 | 0.08% | 877,515 |
| Dec 31, 2025 | 1,720.20 | 1,725.60 | 1,715.50 | 1,719.70 | 1,708.60 | -0.03% | 1,428,439 |
| Dec 30, 2025 | 1,723.10 | 1,723.10 | 1,707.00 | 1,720.20 | 1,709.10 | 0.17% | 2,639,497 |
| Dec 29, 2025 | 1,719.50 | 1,727.50 | 1,710.30 | 1,717.20 | 1,706.12 | -0.13% | 1,800,816 |
| Dec 26, 2025 | 1,737.00 | 1,737.00 | 1,708.00 | 1,719.50 | 1,708.40 | -1.01% | 2,507,337 |
| Dec 24, 2025 | 1,755.90 | 1,759.00 | 1,719.00 | 1,737.00 | 1,725.79 | -1.08% | 2,224,786 |
| Dec 23, 2025 | 1,772.00 | 1,774.60 | 1,751.70 | 1,755.90 | 1,744.57 | -0.79% | 1,124,853 |
| Dec 22, 2025 | 1,744.90 | 1,773.20 | 1,743.10 | 1,769.80 | 1,758.38 | 1.43% | 1,467,257 |
| Dec 19, 2025 | 1,747.00 | 1,760.00 | 1,741.20 | 1,744.90 | 1,733.64 | -0.06% | 2,768,986 |
| Dec 18, 2025 | 1,785.00 | 1,785.00 | 1,736.00 | 1,745.90 | 1,734.63 | -2.62% | 3,461,351 |
| Dec 17, 2025 | 1,781.00 | 1,797.60 | 1,771.50 | 1,792.90 | 1,781.33 | 0.65% | 1,910,628 |
| Dec 16, 2025 | 1,790.00 | 1,791.90 | 1,778.30 | 1,781.30 | 1,769.80 | -0.88% | 1,533,979 |
| Dec 15, 2025 | 1,779.00 | 1,804.60 | 1,777.60 | 1,797.10 | 1,785.50 | 0.20% | 1,396,948 |
| Dec 12, 2025 | 1,808.00 | 1,811.80 | 1,791.00 | 1,793.50 | 1,781.92 | -0.76% | 1,442,309 |
| Dec 11, 2025 | 1,778.00 | 1,810.50 | 1,775.10 | 1,807.20 | 1,795.54 | 1.22% | 1,280,916 |
| Dec 10, 2025 | 1,787.90 | 1,791.70 | 1,767.90 | 1,785.50 | 1,773.98 | 0.53% | 2,321,746 |
| Dec 9, 2025 | 1,796.00 | 1,801.20 | 1,772.00 | 1,776.00 | 1,764.54 | -1.12% | 2,401,728 |
| Dec 8, 2025 | 1,805.30 | 1,806.00 | 1,785.70 | 1,796.20 | 1,784.61 | -0.50% | 2,410,074 |
| Dec 5, 2025 | 1,819.00 | 1,820.20 | 1,800.20 | 1,805.30 | 1,793.65 | -0.71% | 1,777,401 |
| Dec 4, 2025 | 1,808.40 | 1,823.20 | 1,798.30 | 1,818.30 | 1,806.56 | 0.64% | 1,713,961 |
| Dec 3, 2025 | 1,805.00 | 1,816.00 | 1,782.50 | 1,806.70 | 1,795.04 | 0.40% | 2,114,510 |
| Dec 2, 2025 | 1,804.00 | 1,814.90 | 1,788.60 | 1,799.50 | 1,787.89 | -0.44% | 2,948,688 |
| Dec 1, 2025 | 1,841.00 | 1,849.00 | 1,801.00 | 1,807.40 | 1,795.74 | -1.32% | 1,869,293 |
| Nov 28, 2025 | 1,810.30 | 1,833.00 | 1,807.50 | 1,831.60 | 1,819.78 | 1.18% | 1,623,103 |
| Nov 27, 2025 | 1,802.10 | 1,814.90 | 1,802.10 | 1,810.30 | 1,798.62 | 0.30% | 2,902,053 |
| Nov 26, 2025 | 1,775.50 | 1,806.90 | 1,773.60 | 1,804.90 | 1,793.25 | 1.58% | 1,158,948 |
| Nov 25, 2025 | 1,785.00 | 1,792.10 | 1,766.10 | 1,776.80 | 1,765.33 | -0.22% | 1,848,114 |
| Nov 24, 2025 | 1,785.90 | 1,785.90 | 1,771.80 | 1,780.80 | 1,769.31 | 0.06% | 3,434,492 |
| Nov 21, 2025 | 1,778.00 | 1,787.40 | 1,773.70 | 1,779.70 | 1,768.21 | 0.13% | 2,199,311 |
| Nov 20, 2025 | 1,790.00 | 1,792.00 | 1,773.10 | 1,777.40 | 1,765.93 | -0.38% | 1,513,894 |
| Nov 19, 2025 | 1,762.00 | 1,790.30 | 1,751.10 | 1,784.10 | 1,772.59 | 1.44% | 2,131,124 |
| Nov 18, 2025 | 1,764.00 | 1,764.50 | 1,750.00 | 1,758.80 | 1,747.45 | -0.29% | 1,429,522 |
| Nov 17, 2025 | 1,765.80 | 1,768.00 | 1,747.70 | 1,763.90 | 1,752.52 | 0.39% | 1,430,618 |
| Nov 14, 2025 | 1,737.40 | 1,760.10 | 1,734.70 | 1,757.10 | 1,745.76 | 1.13% | 1,667,322 |
| Nov 13, 2025 | 1,734.50 | 1,747.80 | 1,725.40 | 1,737.40 | 1,726.19 | 0.31% | 1,727,602 |
| Nov 12, 2025 | 1,721.40 | 1,744.10 | 1,710.20 | 1,732.10 | 1,720.92 | 0.93% | 1,833,097 |
| Nov 11, 2025 | 1,701.60 | 1,719.00 | 1,695.00 | 1,716.10 | 1,705.02 | 1.08% | 1,315,353 |
| Nov 10, 2025 | 1,697.50 | 1,703.10 | 1,685.80 | 1,697.80 | 1,686.84 | 0.38% | 1,235,665 |
| Nov 7, 2025 | 1,694.00 | 1,710.00 | 1,683.10 | 1,691.40 | 1,680.48 | 0.33% | 1,512,908 |
| Nov 6, 2025 | 1,699.00 | 1,723.90 | 1,667.00 | 1,685.90 | 1,675.02 | -0.24% | 3,389,867 |
| Nov 4, 2025 | 1,707.00 | 1,711.20 | 1,682.20 | 1,690.00 | 1,679.09 | -0.96% | 1,597,993 |
| Nov 3, 2025 | 1,688.20 | 1,712.80 | 1,681.20 | 1,706.40 | 1,695.39 | 0.93% | 1,099,955 |
| Oct 31, 2025 | 1,700.00 | 1,705.00 | 1,686.80 | 1,690.70 | 1,679.79 | -0.75% | 1,560,918 |
| Oct 30, 2025 | 1,715.80 | 1,716.90 | 1,680.10 | 1,703.40 | 1,692.41 | -0.73% | 1,986,233 |
| Oct 29, 2025 | 1,690.00 | 1,722.00 | 1,687.30 | 1,715.90 | 1,704.83 | 1.71% | 1,016,738 |
| Oct 28, 2025 | 1,692.00 | 1,702.70 | 1,679.20 | 1,687.00 | 1,676.11 | -0.39% | 2,440,939 |
| Oct 27, 2025 | 1,701.00 | 1,708.50 | 1,690.00 | 1,693.60 | 1,682.67 | -0.32% | 2,067,904 |
| Oct 24, 2025 | 1,690.00 | 1,701.90 | 1,686.00 | 1,699.00 | 1,688.03 | 0.54% | 994,307 |
| Oct 23, 2025 | 1,705.00 | 1,712.00 | 1,682.20 | 1,689.90 | 1,678.99 | -0.04% | 2,687,094 |
| Oct 21, 2025 | 1,690.00 | 1,696.00 | 1,684.00 | 1,690.50 | 1,679.59 | 0.11% | 74,296 |
| Oct 20, 2025 | 1,684.90 | 1,696.90 | 1,682.80 | 1,688.60 | 1,677.70 | 0.57% | 1,647,622 |
| Oct 17, 2025 | 1,658.20 | 1,692.00 | 1,656.70 | 1,679.10 | 1,668.26 | 1.21% | 1,594,147 |
| Oct 16, 2025 | 1,654.00 | 1,662.90 | 1,643.20 | 1,659.00 | 1,648.29 | 0.24% | 2,895,957 |
| Oct 15, 2025 | 1,652.50 | 1,668.70 | 1,650.10 | 1,655.10 | 1,644.42 | 0.04% | 2,088,737 |
| Oct 14, 2025 | 1,667.60 | 1,669.90 | 1,646.20 | 1,654.40 | 1,643.72 | -0.84% | 2,108,287 |