Sun Pharmaceutical Industries Limited (NSE:SUNPHARMA)
India
· Delayed Price · Currency is INR 1,778.70
+31.40 (1.80%)
Apr 29, 2026, 3:30 PM IST
NSE:SUNPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,756.00 | 1,764.70 | 1,753.00 | 1,756.00 | - | 0.50% | 1,770,482 |
| Apr 28, 2026 | 1,724.00 | 1,763.90 | 1,714.30 | 1,747.30 | 1,747.30 | 0.80% | 16,599,160 |
| Apr 27, 2026 | 1,625.00 | 1,766.90 | 1,621.90 | 1,733.50 | 1,733.50 | 6.98% | 26,995,360 |
| Apr 24, 2026 | 1,670.40 | 1,673.30 | 1,613.60 | 1,620.40 | 1,620.40 | -3.55% | 9,606,128 |
| Apr 23, 2026 | 1,669.00 | 1,713.00 | 1,661.20 | 1,680.10 | 1,680.10 | 0.62% | 3,245,164 |
| Apr 22, 2026 | 1,665.20 | 1,673.90 | 1,652.40 | 1,669.80 | 1,669.80 | 0.28% | 2,169,514 |
| Apr 21, 2026 | 1,667.20 | 1,682.90 | 1,659.90 | 1,665.20 | 1,665.20 | -0.20% | 3,631,490 |
| Apr 20, 2026 | 1,680.00 | 1,680.00 | 1,665.00 | 1,668.60 | 1,668.60 | -0.41% | 1,834,532 |
| Apr 17, 2026 | 1,696.90 | 1,696.90 | 1,670.50 | 1,675.50 | 1,675.50 | -1.04% | 3,146,482 |
| Apr 16, 2026 | 1,713.90 | 1,713.90 | 1,666.60 | 1,693.10 | 1,693.10 | -0.21% | 4,512,633 |
| Apr 15, 2026 | 1,675.00 | 1,699.20 | 1,657.70 | 1,696.60 | 1,696.60 | 2.69% | 3,760,449 |
| Apr 13, 2026 | 1,654.90 | 1,668.70 | 1,640.10 | 1,652.20 | 1,652.20 | -0.16% | 3,751,005 |
| Apr 10, 2026 | 1,699.20 | 1,700.00 | 1,630.40 | 1,654.90 | 1,654.90 | -3.62% | 8,089,531 |
| Apr 9, 2026 | 1,702.70 | 1,730.90 | 1,702.70 | 1,717.10 | 1,717.10 | 0.15% | 3,276,165 |
| Apr 8, 2026 | 1,730.00 | 1,749.20 | 1,685.50 | 1,714.60 | 1,714.60 | -0.20% | 4,859,877 |
| Apr 7, 2026 | 1,689.80 | 1,723.90 | 1,681.30 | 1,718.00 | 1,718.00 | 1.38% | 2,471,378 |
| Apr 6, 2026 | 1,684.30 | 1,699.00 | 1,654.90 | 1,694.60 | 1,694.60 | 0.06% | 3,533,715 |
| Apr 2, 2026 | 1,665.00 | 1,700.00 | 1,620.00 | 1,693.60 | 1,693.60 | -2.02% | 3,937,824 |
| Apr 1, 2026 | 1,762.10 | 1,788.00 | 1,713.20 | 1,728.50 | 1,728.50 | -1.63% | 3,245,628 |
| Mar 30, 2026 | 1,786.80 | 1,790.00 | 1,750.10 | 1,757.20 | 1,757.20 | -2.03% | 4,182,503 |
| Mar 27, 2026 | 1,785.00 | 1,819.00 | 1,785.00 | 1,793.60 | 1,793.60 | -0.10% | 2,975,423 |
| Mar 25, 2026 | 1,766.70 | 1,809.50 | 1,755.50 | 1,795.40 | 1,795.40 | 2.40% | 1,900,794 |
| Mar 24, 2026 | 1,775.00 | 1,779.90 | 1,745.10 | 1,753.30 | 1,753.30 | -0.29% | 2,040,152 |
| Mar 23, 2026 | 1,774.80 | 1,775.00 | 1,741.10 | 1,758.40 | 1,758.40 | -1.05% | 2,783,613 |
| Mar 20, 2026 | 1,755.10 | 1,781.30 | 1,754.30 | 1,777.10 | 1,777.10 | 1.87% | 3,591,446 |
| Mar 19, 2026 | 1,760.50 | 1,784.00 | 1,737.90 | 1,744.40 | 1,744.40 | -1.91% | 2,301,164 |
| Mar 18, 2026 | 1,799.60 | 1,805.00 | 1,773.20 | 1,778.30 | 1,778.30 | -0.90% | 2,436,459 |
| Mar 17, 2026 | 1,794.10 | 1,806.10 | 1,781.10 | 1,794.40 | 1,794.40 | 0.63% | 1,979,497 |
| Mar 16, 2026 | 1,801.60 | 1,818.00 | 1,768.80 | 1,783.20 | 1,783.20 | -1.02% | 2,452,391 |
| Mar 13, 2026 | 1,822.00 | 1,833.30 | 1,797.00 | 1,801.60 | 1,801.60 | -1.30% | 2,554,627 |
| Mar 12, 2026 | 1,828.00 | 1,833.60 | 1,808.40 | 1,825.30 | 1,825.30 | -0.03% | 2,606,057 |
| Mar 11, 2026 | 1,823.00 | 1,843.00 | 1,818.10 | 1,825.90 | 1,825.90 | 0.72% | 2,510,495 |
| Mar 10, 2026 | 1,810.00 | 1,825.10 | 1,803.30 | 1,812.80 | 1,812.80 | 0.30% | 3,298,680 |
| 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 |