BSE - Delayed Quote INR

Sun Pharma Advanced Research Company Limited (SPARC.BO)

Compare
183.80
-5.50
(-2.91%)
At close: January 10 at 3:58:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 191.45 191.45 181.45 183.80 183.80 40,518
Jan 9, 2025 192.30 193.35 188.20 189.30 189.30 48,721
Jan 8, 2025 197.45 197.45 190.95 192.30 192.30 28,970
Jan 7, 2025 195.80 195.80 191.50 195.30 195.30 59,392
Jan 6, 2025 202.25 202.25 191.25 192.75 192.75 85,894
Jan 3, 2025 199.05 208.35 199.05 202.15 202.15 97,974
Jan 2, 2025 201.50 201.65 198.95 199.90 199.90 41,224
Jan 1, 2025 201.25 201.95 199.65 200.70 200.70 16,186
Dec 31, 2024 199.10 201.60 196.40 200.25 200.25 57,026
Dec 30, 2024 201.55 202.45 199.00 199.65 199.65 63,576
Dec 27, 2024 199.30 203.80 199.30 201.50 201.50 47,262
Dec 26, 2024 205.35 205.35 199.20 199.90 199.90 20,830
Dec 24, 2024 201.30 204.95 200.25 201.25 201.25 46,432
Dec 23, 2024 210.20 210.20 200.50 203.50 203.50 100,039
Dec 20, 2024 215.95 218.30 205.20 206.55 206.55 82,467
Dec 19, 2024 214.05 216.70 212.65 214.60 214.60 64,134
Dec 18, 2024 223.65 224.00 216.05 218.10 218.10 58,506
Dec 17, 2024 232.15 234.25 221.00 223.30 223.30 148,727
Dec 16, 2024 215.90 240.95 215.70 230.50 230.50 1,043,825
Dec 13, 2024 213.00 213.95 208.85 212.05 212.05 21,924
Dec 12, 2024 219.30 219.30 211.75 213.45 213.45 27,636
Dec 11, 2024 218.70 219.95 216.05 217.25 217.25 13,360
Dec 10, 2024 217.70 219.55 215.25 218.40 218.40 9,285
Dec 9, 2024 218.15 218.70 215.50 217.70 217.70 19,338
Dec 6, 2024 216.00 218.50 214.50 216.75 216.75 23,760
Dec 5, 2024 221.00 221.15 215.50 216.65 216.65 19,877
Dec 4, 2024 220.00 220.75 214.55 219.10 219.10 56,386
Dec 3, 2024 216.95 220.80 215.30 216.70 216.70 43,217
Dec 2, 2024 216.50 221.00 213.50 217.40 217.40 86,917
Nov 29, 2024 204.30 220.00 204.30 216.60 216.60 107,568
Nov 28, 2024 213.20 213.20 203.55 204.30 204.30 44,339
Nov 27, 2024 214.00 214.00 206.60 209.40 209.40 25,370
Nov 26, 2024 203.90 215.45 202.00 211.80 211.80 56,704
Nov 25, 2024 207.95 207.95 200.75 202.15 202.15 27,450
Nov 22, 2024 192.80 209.75 190.45 204.40 204.40 138,629
Nov 21, 2024 200.05 200.05 189.45 190.40 190.40 46,960
Nov 19, 2024 193.50 199.70 193.50 196.10 196.10 22,876
Nov 18, 2024 195.00 199.00 193.10 194.40 194.40 10,315
Nov 14, 2024 199.95 200.00 193.00 197.20 197.20 27,702
Nov 13, 2024 207.45 207.45 197.60 198.45 198.45 31,644
Nov 12, 2024 210.75 210.75 203.20 206.30 206.30 11,662
Nov 11, 2024 203.65 208.50 203.65 206.70 206.70 19,412
Nov 8, 2024 212.00 214.40 204.70 206.25 206.25 25,676
Nov 7, 2024 216.00 216.00 210.90 212.10 212.10 27,166
Nov 6, 2024 211.50 216.25 208.95 214.80 214.80 14,979
Nov 4, 2024 217.95 217.95 202.50 205.10 205.10 74,080
Nov 1, 2024 216.00 218.80 215.45 216.10 216.10 15,217
Oct 31, 2024 217.50 217.50 213.20 215.95 215.95 20,256
Oct 29, 2024 205.20 213.90 205.20 211.15 211.15 27,969
Oct 28, 2024 209.85 211.55 204.40 208.85 208.85 27,018
Oct 25, 2024 209.85 209.90 202.00 205.70 205.70 19,355
Oct 24, 2024 207.90 210.25 206.50 207.65 207.65 14,366
Oct 23, 2024 209.80 211.00 203.85 207.95 207.95 19,998
Oct 22, 2024 206.60 211.00 205.95 207.80 207.80 47,303
Oct 21, 2024 215.55 217.90 207.85 209.40 209.40 41,376
Oct 18, 2024 211.90 218.55 206.10 215.55 215.55 31,813
Oct 17, 2024 213.60 214.05 209.35 209.85 209.85 23,605
Oct 16, 2024 210.10 214.75 210.10 213.60 213.60 10,974
Oct 15, 2024 216.95 216.95 211.45 213.00 213.00 16,054
Oct 14, 2024 214.70 221.50 211.45 215.45 215.45 67,590
Oct 11, 2024 202.65 223.05 202.65 212.95 212.95 93,824
Oct 10, 2024 209.95 209.95 205.45 206.00 206.00 15,053
Oct 9, 2024 208.95 209.75 205.70 207.40 207.40 29,637
Oct 8, 2024 202.00 206.80 198.70 206.10 206.10 33,261
Oct 7, 2024 214.50 214.50 200.70 202.05 202.05 37,634
Oct 4, 2024 210.80 214.75 205.70 210.25 210.25 72,334
Oct 3, 2024 213.00 214.00 209.00 209.45 209.45 86,498
Oct 1, 2024 216.90 216.90 213.65 215.95 215.95 9,318
Sep 30, 2024 212.35 217.75 209.90 215.90 215.90 41,229
Sep 27, 2024 212.05 216.55 211.80 212.35 212.35 36,804
Sep 26, 2024 215.15 216.70 212.05 212.65 212.65 20,306
Sep 25, 2024 217.50 220.90 215.80 216.25 216.25 27,357
Sep 24, 2024 217.50 220.50 217.15 219.25 219.25 32,837
Sep 23, 2024 218.55 220.00 217.30 217.65 217.65 29,023
Sep 20, 2024 220.00 221.30 217.75 218.55 218.55 13,475
Sep 19, 2024 220.20 221.90 214.95 217.95 217.95 60,922
Sep 18, 2024 224.25 226.00 217.85 220.45 220.45 29,232
Sep 17, 2024 224.00 227.90 223.60 224.05 224.05 17,805
Sep 16, 2024 225.50 227.50 223.15 224.15 224.15 33,718
Sep 13, 2024 228.70 230.70 225.30 226.35 226.35 23,377
Sep 12, 2024 225.05 230.90 224.10 225.20 225.20 37,846
Sep 11, 2024 230.05 232.70 223.05 224.10 224.10 51,315
Sep 10, 2024 234.05 235.85 229.20 231.10 231.10 48,451
Sep 9, 2024 223.85 235.15 221.05 230.85 230.85 102,611
Sep 6, 2024 229.00 232.00 224.05 226.20 226.20 62,148
Sep 5, 2024 225.80 227.75 223.20 224.35 224.35 25,488
Sep 4, 2024 221.75 228.15 220.60 225.70 225.70 40,073
Sep 3, 2024 224.10 231.65 220.10 220.75 220.75 76,508
Sep 2, 2024 223.40 229.50 220.00 227.55 227.55 76,712
Aug 30, 2024 225.20 227.20 220.70 221.65 221.65 25,853
Aug 29, 2024 233.95 233.95 224.35 225.55 225.55 42,159
Aug 28, 2024 235.00 235.00 228.50 229.40 229.40 105,438
Aug 26, 2024 224.35 239.65 223.85 232.70 232.70 258,583
Aug 23, 2024 216.00 229.00 214.00 223.00 223.00 113,076
Aug 22, 2024 219.90 219.90 213.00 214.45 214.45 29,108
Aug 21, 2024 213.00 216.75 213.00 213.65 213.65 41,572
Aug 20, 2024 210.50 216.95 210.50 213.60 213.60 39,795
Aug 19, 2024 214.00 218.00 211.20 212.55 212.55 38,029
Aug 16, 2024 216.00 217.15 211.20 213.20 213.20 26,340
Aug 14, 2024 215.50 216.60 212.65 214.40 214.40 21,734
Aug 13, 2024 215.00 221.00 213.55 215.50 215.50 70,383
Aug 12, 2024 217.20 220.20 214.50 215.40 215.40 36,758
Aug 9, 2024 222.00 222.95 215.95 218.80 218.80 24,560
Aug 8, 2024 216.95 221.80 213.95 218.55 218.55 64,496
Aug 7, 2024 220.50 220.50 212.35 215.90 215.90 52,477
Aug 6, 2024 214.70 221.00 210.20 213.00 213.00 64,172
Aug 5, 2024 221.70 224.45 215.00 217.25 217.25 34,528
Aug 2, 2024 218.20 230.75 218.20 226.20 226.20 51,277
Aug 1, 2024 233.00 233.20 226.25 227.40 227.40 26,648
Jul 31, 2024 225.05 235.00 225.05 229.15 229.15 25,763
Jul 30, 2024 228.45 228.50 225.50 227.75 227.75 18,748
Jul 29, 2024 225.00 228.50 225.00 226.95 226.95 34,238
Jul 26, 2024 230.15 231.90 225.80 226.90 226.90 35,623
Jul 25, 2024 227.00 229.15 225.00 226.85 226.85 39,545
Jul 24, 2024 223.45 232.40 222.80 229.65 229.65 48,168
Jul 23, 2024 222.10 225.05 215.00 223.40 223.40 65,843
Jul 22, 2024 225.20 226.75 217.95 223.90 223.90 23,208
Jul 19, 2024 230.95 231.00 220.05 220.75 220.75 89,020
Jul 18, 2024 239.00 239.00 230.00 230.90 230.90 41,822
Jul 16, 2024 235.10 238.25 235.00 236.85 236.85 36,178
Jul 15, 2024 236.05 239.70 234.50 237.20 237.20 55,447
Jul 12, 2024 239.75 241.05 235.60 236.30 236.30 41,869
Jul 11, 2024 240.05 243.80 236.00 237.50 237.50 20,425
Jul 10, 2024 248.80 248.80 236.30 239.55 239.55 58,660
Jul 9, 2024 244.55 248.00 242.80 244.15 244.15 76,045
Jul 8, 2024 253.95 253.95 243.00 244.55 244.55 79,745
Jul 5, 2024 243.95 257.70 239.70 251.25 251.25 274,022
Jul 4, 2024 240.15 245.00 238.25 243.05 243.05 48,391
Jul 3, 2024 235.00 245.45 235.00 240.15 240.15 78,912
Jul 2, 2024 244.00 244.00 233.40 235.05 235.05 97,449
Jul 1, 2024 242.45 244.55 239.50 241.25 241.25 39,898
Jun 28, 2024 242.55 246.15 239.05 240.15 240.15 76,368
Jun 27, 2024 247.95 250.70 237.90 244.80 244.80 139,567
Jun 26, 2024 241.00 249.80 237.65 247.70 247.70 103,493
Jun 25, 2024 240.10 246.25 237.30 240.30 240.30 51,154
Jun 24, 2024 236.95 241.95 234.00 240.60 240.60 106,187
Jun 21, 2024 241.00 245.00 234.95 237.95 237.95 111,169
Jun 20, 2024 233.95 241.55 231.25 238.00 238.00 82,999
Jun 19, 2024 235.00 238.65 231.50 232.65 232.65 84,331
Jun 18, 2024 236.20 238.00 229.00 235.90 235.90 60,758
Jun 14, 2024 236.00 242.00 232.00 234.25 234.25 150,056
Jun 13, 2024 223.30 239.00 220.00 234.25 234.25 548,916
Jun 12, 2024 219.15 225.25 219.15 222.05 222.05 93,133
Jun 11, 2024 223.40 223.65 218.00 219.15 219.15 82,249
Jun 10, 2024 221.95 229.90 215.55 217.95 217.95 120,957
Jun 7, 2024 220.45 226.50 218.75 220.20 220.20 199,331
Jun 6, 2024 212.00 220.50 209.80 219.90 219.90 173,055
Jun 5, 2024 205.85 211.50 196.45 210.00 210.00 46,873
Jun 4, 2024 207.95 207.95 200.35 201.45 201.45 72,181
Jun 3, 2024 216.00 216.00 207.35 210.85 210.85 92,891
May 31, 2024 209.80 209.90 202.50 206.00 206.00 23,368
May 30, 2024 212.90 213.00 204.55 205.65 205.65 38,382
May 29, 2024 213.40 215.20 211.25 211.75 211.75 48,452
May 28, 2024 218.05 220.10 212.50 213.40 213.40 68,794
May 27, 2024 221.85 227.60 216.25 217.90 217.90 74,319
May 24, 2024 216.60 223.40 214.90 223.40 223.40 101,000
May 23, 2024 212.15 215.00 210.95 212.80 212.80 60,655
May 22, 2024 218.90 218.90 208.50 211.55 211.55 34,107
May 21, 2024 220.00 220.00 214.55 215.75 215.75 55,317
May 17, 2024 219.40 219.90 215.95 216.15 216.15 34,296
May 16, 2024 220.50 222.55 217.30 218.60 218.60 43,972
May 15, 2024 217.60 220.90 216.00 216.85 216.85 54,565
May 14, 2024 217.05 225.25 214.65 219.40 219.40 232,313
May 13, 2024 222.75 223.00 213.35 214.55 214.55 75,928
May 10, 2024 216.75 220.95 212.00 219.25 219.25 734,345
May 9, 2024 224.40 230.00 210.55 212.50 212.50 223,576
May 8, 2024 212.05 220.90 211.90 220.45 220.45 126,495
May 7, 2024 212.40 223.45 208.40 210.40 210.40 207,328
May 6, 2024 221.50 226.75 214.35 214.35 214.35 228,800
May 3, 2024 239.35 239.40 225.60 225.60 225.60 227,135
May 2, 2024 221.45 243.85 221.45 237.45 237.45 987,070
Apr 30, 2024 233.10 233.10 233.10 233.10 233.10 32,885
Apr 29, 2024 245.35 253.00 245.35 245.35 245.35 952,483
Apr 26, 2024 258.25 258.25 258.25 258.25 258.25 40,211
Apr 25, 2024 271.80 283.00 271.80 271.80 271.80 1,191,047
Apr 24, 2024 286.10 286.10 286.10 286.10 286.10 14,016
Apr 23, 2024 301.15 301.15 301.15 301.15 301.15 11,376
Apr 22, 2024 317.00 317.00 317.00 317.00 317.00 10,868
Apr 19, 2024 333.65 333.65 333.65 333.65 333.65 8,807
Apr 18, 2024 351.20 351.20 351.20 351.20 351.20 6,704
Apr 16, 2024 369.65 369.65 369.65 369.65 369.65 6,886
Apr 15, 2024 389.10 389.10 389.10 389.10 389.10 3,642
Apr 12, 2024 409.55 409.55 409.55 409.55 409.55 4,616
Apr 10, 2024 431.10 431.10 431.10 431.10 431.10 16,914
Apr 9, 2024 474.00 474.00 432.30 453.75 453.75 48,299
Apr 8, 2024 455.00 455.05 452.10 455.05 455.05 14,345
Apr 5, 2024 424.00 433.40 410.45 433.40 433.40 37,241
Apr 4, 2024 396.80 412.80 394.50 412.80 412.80 44,117
Apr 3, 2024 382.85 396.00 374.20 393.15 393.15 15,766
Apr 2, 2024 371.05 387.20 371.05 382.85 382.85 6,466
Apr 1, 2024 370.35 385.00 370.25 377.95 377.95 21,017
Mar 28, 2024 374.90 374.90 365.05 369.95 369.95 5,355
Mar 27, 2024 367.00 374.95 364.00 368.80 368.80 18,085
Mar 26, 2024 374.95 383.00 359.10 368.15 368.15 10,844
Mar 22, 2024 366.85 380.00 365.00 374.95 374.95 5,327
Mar 21, 2024 355.00 366.85 354.00 363.90 363.90 6,202
Mar 20, 2024 362.95 363.00 348.30 352.45 352.45 6,207
Mar 19, 2024 364.00 379.90 355.10 356.45 356.45 12,651
Mar 18, 2024 338.00 361.85 338.00 361.85 361.85 7,789
Mar 15, 2024 346.20 353.00 337.20 344.65 344.65 19,134
Mar 14, 2024 341.05 365.50 338.85 352.85 352.85 17,052
Mar 13, 2024 377.95 377.95 356.65 356.65 356.65 10,997
Mar 12, 2024 395.90 399.40 375.25 375.40 375.40 15,492
Mar 11, 2024 388.65 404.00 385.30 394.95 394.95 45,278
Mar 7, 2024 392.00 393.00 375.35 388.30 388.30 27,421
Mar 6, 2024 392.00 395.00 372.00 392.00 392.00 18,685
Mar 5, 2024 380.05 394.00 374.05 391.50 391.50 15,851
Mar 4, 2024 382.00 388.00 373.00 378.20 378.20 14,455
Mar 1, 2024 369.00 380.00 365.00 378.30 378.30 65,123
Feb 29, 2024 357.00 369.10 342.25 365.45 365.45 21,679
Feb 28, 2024 346.40 355.00 340.00 351.55 351.55 37,252
Feb 27, 2024 349.00 353.00 342.70 346.40 346.40 4,325
Feb 26, 2024 360.00 361.00 348.00 349.10 349.10 24,345
Feb 23, 2024 349.60 360.00 345.00 358.25 358.25 19,510
Feb 22, 2024 360.00 369.00 347.00 349.50 349.50 12,636
Feb 21, 2024 371.00 379.00 357.00 360.70 360.70 23,858
Feb 20, 2024 385.00 390.65 365.00 369.85 369.85 27,878
Feb 19, 2024 366.95 377.15 366.00 377.15 377.15 24,335
Feb 16, 2024 352.00 363.90 345.00 359.20 359.20 10,728
Feb 15, 2024 335.00 355.00 335.00 352.05 352.05 9,772
Feb 14, 2024 342.25 352.00 337.15 341.60 341.60 50,234
Feb 13, 2024 335.60 357.40 326.00 354.85 354.85 22,683
Feb 12, 2024 358.35 363.00 340.25 342.45 342.45 11,788
Feb 9, 2024 350.05 369.40 349.00 358.05 358.05 9,986
Feb 8, 2024 362.60 369.50 354.50 356.00 356.00 17,032
Feb 7, 2024 375.45 376.00 360.00 362.60 362.60 15,281
Feb 6, 2024 352.00 371.15 341.40 370.60 370.60 39,456
Feb 5, 2024 360.05 380.00 348.00 353.50 353.50 45,203
Feb 2, 2024 371.30 378.90 360.00 364.20 364.20 23,892
Feb 1, 2024 386.95 386.95 371.00 371.25 371.25 13,363
Jan 31, 2024 372.50 382.00 366.00 379.50 379.50 28,733
Jan 30, 2024 371.90 379.10 369.50 372.20 372.20 15,315
Jan 29, 2024 365.70 388.85 349.60 369.25 369.25 76,957
Jan 25, 2024 372.05 377.10 370.75 372.55 372.55 9,420
Jan 24, 2024 363.45 380.00 359.75 376.10 376.10 19,949
Jan 23, 2024 383.95 385.15 357.70 362.25 362.25 26,381
Jan 19, 2024 385.55 385.55 371.20 374.80 374.80 12,615
Jan 17, 2024 378.45 385.00 371.05 373.05 373.05 66,117
Jan 16, 2024 394.70 398.00 376.00 380.60 380.60 68,241
Jan 15, 2024 377.25 404.15 377.25 394.60 394.60 139,142
Jan 12, 2024 385.00 394.80 372.20 384.55 384.55 39,694
Jan 11, 2024 392.95 397.00 383.45 385.45 385.45 71,170
Jan 10, 2024 401.50 404.10 385.80 389.20 389.20 63,226

Related Tickers

2DT.F Amneal Pharmaceuticals, Inc.
7.70
+0.65%
 
SHILPAMED.BO Shilpa Medicare Limited
777.60
-3.95%
 
ANUHPHR.BO Anuh Pharma Limited
213.70
-0.77%
 
GLAND.BO Gland Pharma Limited
1,784.35
-2.35%
 
JAGSNPHARM.NS Jagsonpal Pharmaceuticals Limited
213.70
-7.65%
 
SHILPAMED.NS Shilpa Medicare Limited
777.15
-3.91%
 
DRREDDY.BO Dr. Reddy's Laboratories Limited
1,354.20
-1.27%
 
PPLPHARMA.NS Piramal Pharma Limited
221.25
-6.70%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,784.80
-2.28%
 
RDY Dr. Reddy's Laboratories Limited
15.42
-2.47%