BSE - Delayed Quote INR
Sun Pharma Advanced Research Company Limited (SPARC.BO)
165.40
+3.35
+(2.07%)
At close: June 6 at 3:56:50 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 163.40 | 166.45 | 160.50 | 165.40 | 165.40 | 360,483 |
| Jun 5, 2025 | 156.75 | 165.50 | 156.75 | 162.05 | 162.05 | 727,622 |
| Jun 4, 2025 | 186.00 | 186.00 | 156.50 | 157.05 | 157.05 | 1,015,759 |
| Jun 3, 2025 | 199.75 | 199.75 | 192.50 | 195.60 | 195.60 | 73,862 |
| Jun 2, 2025 | 186.05 | 204.25 | 186.00 | 198.45 | 198.45 | 524,914 |
| May 30, 2025 | 182.30 | 188.95 | 181.00 | 185.15 | 185.15 | 223,599 |
| May 29, 2025 | 171.00 | 181.95 | 169.60 | 180.75 | 180.75 | 200,665 |
| May 28, 2025 | 164.90 | 177.85 | 163.65 | 169.85 | 169.85 | 227,618 |
| May 27, 2025 | 162.25 | 165.45 | 161.00 | 161.20 | 161.20 | 24,044 |
| May 26, 2025 | 164.95 | 166.65 | 163.25 | 164.35 | 164.35 | 42,296 |
| May 23, 2025 | 162.50 | 165.00 | 159.00 | 163.40 | 163.40 | 26,576 |
| May 22, 2025 | 165.00 | 165.65 | 161.45 | 162.50 | 162.50 | 43,298 |
| May 21, 2025 | 160.25 | 167.20 | 159.35 | 165.95 | 165.95 | 33,101 |
| May 20, 2025 | 165.60 | 168.25 | 159.00 | 159.65 | 159.65 | 71,777 |
| May 19, 2025 | 163.00 | 170.95 | 163.00 | 167.15 | 167.15 | 142,559 |
| May 16, 2025 | 151.50 | 162.70 | 151.50 | 161.20 | 161.20 | 119,320 |
| May 15, 2025 | 150.85 | 153.50 | 150.35 | 151.50 | 151.50 | 32,530 |
| May 14, 2025 | 150.00 | 152.50 | 150.00 | 150.70 | 150.70 | 25,516 |
| May 13, 2025 | 148.70 | 151.70 | 148.50 | 149.90 | 149.90 | 27,732 |
| May 12, 2025 | 141.95 | 149.75 | 141.95 | 148.60 | 148.60 | 53,287 |
| May 9, 2025 | 139.10 | 141.90 | 138.65 | 140.85 | 140.85 | 12,736 |
| May 8, 2025 | 145.70 | 151.75 | 140.25 | 142.20 | 142.20 | 52,421 |
| May 7, 2025 | 141.85 | 145.65 | 140.45 | 145.15 | 145.15 | 16,366 |
| May 6, 2025 | 150.00 | 150.00 | 143.50 | 144.80 | 144.80 | 7,322 |
| May 5, 2025 | 148.00 | 148.25 | 143.75 | 147.45 | 147.45 | 12,507 |
| May 2, 2025 | 149.00 | 149.00 | 143.70 | 145.15 | 145.15 | 20,625 |
| Apr 30, 2025 | 148.65 | 149.00 | 145.40 | 145.95 | 145.95 | 43,950 |
| Apr 29, 2025 | 152.10 | 152.85 | 148.00 | 148.65 | 148.65 | 33,145 |
| Apr 28, 2025 | 146.30 | 151.45 | 146.30 | 150.80 | 150.80 | 24,335 |
| Apr 25, 2025 | 153.05 | 155.85 | 146.50 | 149.60 | 149.60 | 75,275 |
| Apr 24, 2025 | 154.20 | 159.90 | 154.15 | 155.05 | 155.05 | 112,242 |
| Apr 23, 2025 | 151.00 | 155.65 | 150.70 | 153.85 | 153.85 | 66,751 |
| Apr 22, 2025 | 152.00 | 156.90 | 150.00 | 152.65 | 152.65 | 61,992 |
| Apr 21, 2025 | 150.05 | 153.10 | 150.05 | 152.80 | 152.80 | 42,955 |
| Apr 17, 2025 | 152.40 | 152.40 | 148.40 | 150.05 | 150.05 | 44,306 |
| Apr 16, 2025 | 148.00 | 151.85 | 147.85 | 150.30 | 150.30 | 45,483 |
| Apr 15, 2025 | 145.15 | 150.55 | 145.15 | 148.00 | 148.00 | 90,068 |
| Apr 11, 2025 | 149.55 | 149.55 | 144.30 | 145.70 | 145.70 | 47,063 |
| Apr 9, 2025 | 141.85 | 145.40 | 141.45 | 144.05 | 144.05 | 37,945 |
| Apr 8, 2025 | 143.45 | 147.20 | 142.40 | 143.00 | 143.00 | 31,345 |
| Apr 7, 2025 | 139.95 | 143.70 | 132.05 | 142.85 | 142.85 | 76,433 |
| Apr 4, 2025 | 152.90 | 152.90 | 139.50 | 145.20 | 145.20 | 51,695 |
| Apr 3, 2025 | 145.15 | 152.90 | 145.15 | 149.95 | 149.95 | 119,967 |
| Apr 2, 2025 | 146.85 | 148.05 | 142.80 | 145.75 | 145.75 | 45,403 |
| Apr 1, 2025 | 143.70 | 153.50 | 143.70 | 146.35 | 146.35 | 130,859 |
| Mar 28, 2025 | 150.00 | 152.60 | 144.80 | 148.00 | 148.00 | 148,020 |
| Mar 27, 2025 | 145.25 | 158.00 | 145.25 | 152.00 | 152.00 | 335,291 |
| Mar 26, 2025 | 154.65 | 154.95 | 141.30 | 147.90 | 147.90 | 223,090 |
| Mar 25, 2025 | 158.65 | 160.65 | 150.15 | 153.25 | 153.25 | 303,727 |
| Mar 24, 2025 | 148.90 | 161.90 | 146.80 | 156.00 | 156.00 | 1,839,153 |
| Mar 21, 2025 | 144.15 | 149.20 | 142.40 | 147.75 | 147.75 | 1,265,791 |
| Mar 20, 2025 | 133.50 | 153.30 | 130.85 | 144.50 | 144.50 | 924,013 |
| Mar 19, 2025 | 125.10 | 133.40 | 125.10 | 129.85 | 129.85 | 125,590 |
| Mar 18, 2025 | 121.00 | 127.80 | 118.00 | 125.80 | 125.80 | 417,221 |
| Mar 17, 2025 | 124.10 | 125.80 | 116.65 | 117.35 | 117.35 | 154,483 |
| Mar 13, 2025 | 127.00 | 127.00 | 121.05 | 122.40 | 122.40 | 117,772 |
| Mar 12, 2025 | 127.90 | 127.90 | 123.05 | 124.60 | 124.60 | 114,106 |
| Mar 11, 2025 | 127.35 | 127.35 | 121.70 | 126.20 | 126.20 | 156,196 |
| Mar 10, 2025 | 135.90 | 135.90 | 126.60 | 127.35 | 127.35 | 194,937 |
| Mar 7, 2025 | 127.95 | 142.35 | 125.75 | 136.40 | 136.40 | 916,963 |
| Mar 6, 2025 | 124.65 | 129.20 | 124.65 | 126.05 | 126.05 | 127,644 |
| Mar 5, 2025 | 123.90 | 125.90 | 121.90 | 124.65 | 124.65 | 171,235 |
| Mar 4, 2025 | 112.00 | 132.40 | 110.85 | 126.50 | 126.50 | 378,381 |
| Mar 3, 2025 | 114.50 | 115.00 | 109.20 | 111.95 | 111.95 | 126,540 |
| Feb 28, 2025 | 122.45 | 122.45 | 110.70 | 112.65 | 112.65 | 75,734 |
| Feb 27, 2025 | 126.55 | 126.55 | 119.55 | 121.60 | 121.60 | 71,779 |
| Feb 25, 2025 | 126.80 | 128.10 | 124.00 | 124.65 | 124.65 | 75,925 |
| Feb 24, 2025 | 129.75 | 129.85 | 125.05 | 127.25 | 127.25 | 90,714 |
| Feb 21, 2025 | 132.70 | 136.65 | 128.35 | 129.45 | 129.45 | 127,905 |
| Feb 20, 2025 | 131.65 | 136.70 | 128.75 | 135.25 | 135.25 | 161,329 |
| Feb 19, 2025 | 131.00 | 133.50 | 127.95 | 131.85 | 131.85 | 81,840 |
| Feb 18, 2025 | 136.00 | 136.85 | 128.45 | 130.05 | 130.05 | 115,322 |
| Feb 17, 2025 | 144.00 | 144.00 | 133.55 | 137.35 | 137.35 | 84,757 |
| Feb 14, 2025 | 147.35 | 147.35 | 136.05 | 141.15 | 141.15 | 60,385 |
| Feb 13, 2025 | 147.00 | 148.20 | 144.00 | 144.35 | 144.35 | 64,022 |
| Feb 12, 2025 | 150.00 | 150.75 | 142.00 | 146.15 | 146.15 | 84,951 |
| Feb 11, 2025 | 156.75 | 156.75 | 148.35 | 150.05 | 150.05 | 48,727 |
| Feb 10, 2025 | 161.60 | 161.60 | 154.25 | 156.55 | 156.55 | 31,980 |
| Feb 7, 2025 | 159.70 | 159.70 | 156.35 | 158.85 | 158.85 | 72,510 |
| Feb 6, 2025 | 157.00 | 161.00 | 156.80 | 159.55 | 159.55 | 58,620 |
| Feb 5, 2025 | 159.10 | 162.85 | 159.00 | 160.00 | 160.00 | 54,385 |
| Feb 4, 2025 | 158.65 | 159.90 | 156.70 | 159.00 | 159.00 | 79,517 |
| Feb 3, 2025 | 158.85 | 158.85 | 154.00 | 155.50 | 155.50 | 22,103 |
| Feb 1, 2025 | 161.95 | 163.65 | 156.75 | 158.90 | 158.90 | 47,193 |
| Jan 31, 2025 | 159.35 | 160.45 | 156.85 | 160.05 | 160.05 | 58,160 |
| Jan 30, 2025 | 161.85 | 162.00 | 156.50 | 157.60 | 157.60 | 67,632 |
| Jan 29, 2025 | 162.25 | 163.40 | 157.95 | 159.15 | 159.15 | 51,117 |
| Jan 28, 2025 | 167.35 | 167.35 | 158.00 | 162.25 | 162.25 | 38,693 |
| Jan 27, 2025 | 170.00 | 170.00 | 162.45 | 165.10 | 165.10 | 60,709 |
| Jan 24, 2025 | 177.90 | 177.90 | 170.25 | 171.00 | 171.00 | 32,611 |
| Jan 23, 2025 | 175.35 | 177.30 | 174.25 | 175.80 | 175.80 | 29,189 |
| Jan 22, 2025 | 174.30 | 177.70 | 173.80 | 175.00 | 175.00 | 26,633 |
| Jan 21, 2025 | 181.50 | 181.65 | 174.90 | 177.00 | 177.00 | 38,785 |
| Jan 20, 2025 | 180.00 | 183.00 | 178.85 | 180.35 | 180.35 | 37,032 |
| Jan 17, 2025 | 180.55 | 180.55 | 176.85 | 178.70 | 178.70 | 35,166 |
| Jan 16, 2025 | 179.00 | 179.85 | 175.30 | 178.05 | 178.05 | 41,530 |
| Jan 15, 2025 | 183.55 | 183.55 | 175.65 | 176.55 | 176.55 | 31,396 |
| Jan 14, 2025 | 177.75 | 180.75 | 176.00 | 179.95 | 179.95 | 26,944 |
| Jan 13, 2025 | 184.95 | 184.95 | 170.75 | 174.55 | 174.55 | 82,570 |
| 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 |
Related Tickers
SUNPHARMA.BO Sun Pharmaceutical Industries Limited
1,679.95
-0.20%
SHILPAMED.BO Shilpa Medicare Limited
914.60
+1.91%
WOCKPHARMA.BO Wockhardt Limited
1,505.45
-1.51%
NATCAPSUQ.NS Natural Capsules Limited
239.56
-5.77%
FDC.BO FDC Limited
429.40
-1.23%
MEDICO.NS Medico Remedies Limited
49.11
-5.87%
BROOKS.BO Brooks Laboratories Limited
133.25
-4.82%
ANUHPHR.BO Anuh Pharma Limited
211.30
+0.19%
IOLCP.BO IOL Chemicals and Pharmaceuticals Limited
88.61
+2.14%
ABBOTINDIA.NS Abbott India Limited
31,630.00
-0.21%