NSE - Delayed Quote INR

Sun Pharma Advanced Research Company Limited (SPARC.NS)

Compare
183.52
-5.93
(-3.13%)
At close: January 10 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 189.74 189.78 181.06 183.52 183.52 501,859
Jan 9, 2025 193.00 193.04 188.05 189.45 189.45 451,817
Jan 8, 2025 195.00 195.13 190.88 192.43 192.43 384,184
Jan 7, 2025 192.21 195.94 191.37 195.01 195.01 511,254
Jan 6, 2025 202.01 202.03 191.50 192.68 192.68 567,862
Jan 3, 2025 199.99 208.30 199.80 202.02 202.02 1,494,320
Jan 2, 2025 201.60 201.66 198.74 199.87 199.87 394,947
Jan 1, 2025 200.50 202.03 199.77 200.69 200.69 357,044
Dec 31, 2024 198.98 201.44 196.32 200.55 200.55 498,408
Dec 30, 2024 202.10 202.64 198.85 199.60 199.60 480,385
Dec 27, 2024 201.00 204.00 199.50 201.48 201.48 691,243
Dec 26, 2024 202.99 203.06 199.00 199.78 199.78 444,894
Dec 24, 2024 204.82 205.04 200.12 201.29 201.29 581,256
Dec 23, 2024 209.95 209.95 200.45 203.38 203.38 778,596
Dec 20, 2024 215.96 218.39 205.15 206.37 206.37 857,459
Dec 19, 2024 215.95 216.60 212.62 214.49 214.49 1,019,302
Dec 18, 2024 222.66 224.00 216.15 218.00 218.00 1,376,449
Dec 17, 2024 231.80 234.00 222.00 223.32 223.32 2,928,981
Dec 16, 2024 214.75 241.00 214.30 230.71 230.71 22,298,754
Dec 13, 2024 215.00 215.23 208.76 211.97 211.97 284,610
Dec 12, 2024 217.08 222.00 211.86 215.23 215.23 308,075
Dec 11, 2024 220.00 220.01 215.91 217.08 217.08 274,248
Dec 10, 2024 218.00 219.91 215.05 218.62 218.62 298,996
Dec 9, 2024 217.00 218.90 215.50 217.84 217.84 163,155
Dec 6, 2024 217.15 218.45 214.35 216.78 216.78 276,279
Dec 5, 2024 221.00 221.40 215.31 216.56 216.56 416,218
Dec 4, 2024 216.80 220.90 214.40 219.46 219.46 644,104
Dec 3, 2024 215.05 221.00 214.21 216.21 216.21 604,997
Dec 2, 2024 217.77 221.00 213.50 217.29 217.29 1,038,236
Nov 29, 2024 204.20 220.00 203.64 216.47 216.47 1,221,487
Nov 28, 2024 210.45 211.90 203.10 204.15 204.15 646,686
Nov 27, 2024 212.15 213.97 206.52 209.02 209.02 531,890
Nov 26, 2024 202.50 215.28 201.74 211.43 211.43 822,625
Nov 25, 2024 205.00 206.99 200.55 202.20 202.20 480,364
Nov 22, 2024 192.00 209.70 190.54 204.50 204.50 5,043,926
Nov 21, 2024 195.00 196.49 189.75 190.33 190.33 259,141
Nov 19, 2024 195.50 199.76 195.00 195.98 195.98 152,116
Nov 18, 2024 198.10 199.57 193.00 194.36 194.36 390,106
Nov 14, 2024 198.99 201.25 192.97 197.38 197.38 448,958
Nov 13, 2024 205.05 205.89 197.55 198.71 198.71 329,396
Nov 12, 2024 206.11 209.22 203.20 205.37 205.37 366,514
Nov 11, 2024 205.00 208.57 204.40 206.84 206.84 197,357
Nov 8, 2024 212.50 212.88 204.45 207.44 207.44 212,806
Nov 7, 2024 215.00 215.80 210.73 211.88 211.88 206,016
Nov 6, 2024 211.00 216.25 208.73 214.63 214.63 435,517
Nov 5, 2024 202.55 211.60 202.50 209.84 209.84 515,662
Nov 4, 2024 214.51 216.75 202.30 205.13 205.13 1,325,547
Nov 1, 2024 217.00 218.58 215.06 215.94 215.94 113,725
Oct 31, 2024 216.70 216.94 213.35 215.90 215.90 314,354
Oct 30, 2024 210.21 223.94 210.21 215.78 215.78 928,082
Oct 29, 2024 209.05 213.90 206.12 211.58 211.58 365,394
Oct 28, 2024 206.90 211.56 204.70 208.58 208.58 279,458
Oct 25, 2024 207.10 210.00 202.10 205.49 205.49 368,544
Oct 24, 2024 208.40 210.57 206.25 207.77 207.77 231,852
Oct 23, 2024 208.55 211.43 203.70 208.02 208.02 507,973
Oct 22, 2024 210.90 210.92 206.10 208.06 208.06 644,648
Oct 21, 2024 217.00 218.20 207.74 209.29 209.29 1,071,841
Oct 18, 2024 210.02 218.79 206.20 215.59 215.59 799,445
Oct 17, 2024 213.00 213.80 209.52 210.02 210.02 200,558
Oct 16, 2024 211.10 214.70 211.10 213.30 213.30 227,233
Oct 15, 2024 215.70 216.85 211.20 213.10 213.10 447,964
Oct 14, 2024 213.19 221.75 211.34 215.69 215.69 938,603
Oct 11, 2024 206.31 223.39 205.23 213.18 213.18 2,255,357
Oct 10, 2024 208.00 209.00 205.44 206.14 206.14 148,686
Oct 9, 2024 206.90 209.61 205.00 207.19 207.19 397,173
Oct 8, 2024 202.00 207.00 198.70 205.90 205.90 268,308
Oct 7, 2024 211.00 212.21 200.00 201.95 201.95 491,947
Oct 4, 2024 209.50 214.75 205.83 210.40 210.40 379,303
Oct 3, 2024 212.20 213.99 208.83 209.42 209.42 350,947
Oct 1, 2024 217.50 217.50 213.65 215.81 215.81 211,220
Sep 30, 2024 212.46 218.00 209.70 215.94 215.94 658,443
Sep 27, 2024 212.99 216.93 211.71 212.46 212.46 475,403
Sep 26, 2024 216.00 217.23 211.99 212.67 212.67 483,746
Sep 25, 2024 219.00 221.00 215.74 216.26 216.26 247,530
Sep 24, 2024 218.50 220.85 217.00 219.12 219.12 383,885
Sep 23, 2024 219.94 220.22 217.20 217.64 217.64 831,125
Sep 20, 2024 219.80 221.98 217.60 218.41 218.41 306,464
Sep 19, 2024 221.40 221.90 215.26 218.25 218.25 629,876
Sep 18, 2024 225.00 225.65 217.70 219.74 219.74 588,065
Sep 17, 2024 225.65 228.00 223.51 224.23 224.23 367,244
Sep 16, 2024 227.30 227.65 223.40 224.57 224.57 299,462
Sep 13, 2024 226.75 230.80 225.00 226.06 226.06 563,272
Sep 12, 2024 226.00 231.00 223.95 225.36 225.36 630,981
Sep 11, 2024 231.00 232.95 222.99 224.12 224.12 535,414
Sep 10, 2024 235.49 236.00 229.20 230.89 230.89 732,642
Sep 9, 2024 225.72 235.35 221.10 231.02 231.02 1,150,047
Sep 6, 2024 228.50 232.27 224.09 225.72 225.72 1,212,886
Sep 5, 2024 226.90 227.73 223.19 224.54 224.54 409,558
Sep 4, 2024 220.77 228.36 220.14 225.76 225.76 751,539
Sep 3, 2024 228.35 231.50 220.00 220.77 220.77 848,716
Sep 2, 2024 222.60 229.40 219.79 227.49 227.49 790,841
Aug 30, 2024 225.77 227.83 220.50 221.36 221.36 537,770
Aug 29, 2024 229.10 229.10 224.35 225.77 225.77 357,452
Aug 28, 2024 233.20 234.98 228.30 229.27 229.27 510,749
Aug 27, 2024 232.15 236.60 230.94 232.91 232.91 780,132
Aug 26, 2024 224.01 239.85 224.00 232.64 232.64 4,143,281
Aug 23, 2024 218.00 229.66 213.78 222.80 222.80 2,205,468
Aug 22, 2024 214.65 216.16 212.02 214.90 214.90 439,895
Aug 21, 2024 213.10 216.70 213.10 213.97 213.97 369,950
Aug 20, 2024 214.00 217.09 212.65 213.41 213.41 417,457
Aug 19, 2024 215.00 218.29 208.50 212.50 212.50 594,155
Aug 16, 2024 216.44 216.79 210.83 213.29 213.29 299,263
Aug 14, 2024 215.01 216.61 212.56 214.22 214.22 255,553
Aug 13, 2024 215.80 220.84 212.83 215.70 215.70 352,370
Aug 12, 2024 217.23 219.99 214.10 215.14 215.14 312,456
Aug 9, 2024 221.15 221.20 215.91 218.71 218.71 359,489
Aug 8, 2024 216.02 221.90 213.85 218.82 218.82 570,325
Aug 7, 2024 216.90 218.84 212.10 215.62 215.62 689,216
Aug 6, 2024 221.00 221.00 210.13 212.88 212.88 526,868
Aug 5, 2024 222.49 225.35 214.50 217.02 217.02 747,184
Aug 2, 2024 224.25 231.29 222.97 226.24 226.24 490,633
Aug 1, 2024 232.05 232.76 226.00 227.25 227.25 374,365
Jul 31, 2024 228.10 235.40 228.10 229.54 229.54 626,284
Jul 30, 2024 226.55 228.70 225.20 227.99 227.99 427,585
Jul 29, 2024 226.90 228.49 225.00 226.98 226.98 367,622
Jul 26, 2024 229.00 232.00 225.50 226.66 226.66 410,138
Jul 25, 2024 226.52 229.06 224.65 226.95 226.95 554,934
Jul 24, 2024 221.50 233.00 221.50 229.43 229.43 613,306
Jul 23, 2024 224.70 224.70 215.01 223.18 223.18 367,868
Jul 22, 2024 220.80 226.90 217.30 223.33 223.33 320,244
Jul 19, 2024 230.00 230.69 219.91 221.00 221.00 574,433
Jul 18, 2024 237.09 237.40 230.00 231.18 231.18 502,045
Jul 16, 2024 237.40 238.30 234.80 237.09 237.09 259,041
Jul 15, 2024 236.80 239.49 234.42 237.16 237.16 305,941
Jul 12, 2024 239.50 241.55 235.00 235.90 235.90 474,527
Jul 11, 2024 241.00 244.00 235.10 237.79 237.79 450,714
Jul 10, 2024 242.20 246.95 236.00 239.65 239.65 585,504
Jul 9, 2024 245.01 248.00 242.80 244.58 244.58 503,354
Jul 8, 2024 252.10 253.19 243.00 244.51 244.51 1,042,364
Jul 5, 2024 242.93 258.00 241.01 251.43 251.43 2,251,361
Jul 4, 2024 241.00 245.00 238.04 242.93 242.93 663,799
Jul 3, 2024 235.25 245.49 235.25 240.27 240.27 1,006,900
Jul 2, 2024 241.10 242.49 233.10 235.09 235.09 757,621
Jul 1, 2024 242.00 243.81 239.35 241.23 241.23 485,267
Jun 28, 2024 244.00 246.32 239.00 240.39 240.39 506,829
Jun 27, 2024 247.65 250.55 238.10 244.85 244.85 1,144,132
Jun 26, 2024 242.40 250.00 237.44 247.65 247.65 1,554,931
Jun 25, 2024 243.00 246.39 237.00 240.45 240.45 1,147,819
Jun 24, 2024 236.11 242.00 233.52 240.94 240.94 754,808
Jun 21, 2024 241.00 245.14 234.25 237.75 237.75 1,551,799
Jun 20, 2024 232.00 241.40 231.25 238.11 238.11 1,528,819
Jun 19, 2024 235.00 238.28 231.50 232.98 232.98 977,417
Jun 18, 2024 234.50 238.37 229.75 235.90 235.90 1,176,942
Jun 14, 2024 235.90 241.70 231.56 234.27 234.27 2,616,801
Jun 13, 2024 224.00 238.80 220.00 234.40 234.40 2,950,880
Jun 12, 2024 219.80 225.40 219.65 222.36 222.36 1,056,722
Jun 11, 2024 219.20 223.73 217.80 218.94 218.94 1,583,834
Jun 10, 2024 222.00 229.60 215.25 218.08 218.08 2,489,722
Jun 7, 2024 220.95 226.60 218.85 220.80 220.80 1,448,966
Jun 6, 2024 210.50 220.45 210.50 219.85 219.85 974,868
Jun 5, 2024 204.10 213.00 196.10 210.00 210.00 700,191
Jun 4, 2024 207.00 209.00 201.15 203.40 203.40 980,348
Jun 3, 2024 216.00 216.00 207.30 211.70 211.70 595,956
May 31, 2024 208.80 208.80 202.50 205.85 205.85 326,334
May 30, 2024 212.00 213.75 204.50 205.75 205.75 487,389
May 29, 2024 213.90 215.00 211.10 212.05 212.05 484,025
May 28, 2024 219.70 220.00 212.00 213.55 213.55 502,771
May 27, 2024 222.45 227.50 217.00 217.90 217.90 1,124,178
May 24, 2024 216.00 223.65 215.25 223.65 223.65 1,252,563
May 23, 2024 211.75 215.00 209.90 213.00 213.00 487,823
May 22, 2024 216.25 216.95 208.00 211.45 211.45 658,206
May 21, 2024 220.80 220.80 214.15 215.80 215.80 402,554
May 17, 2024 219.00 220.00 215.60 216.30 216.30 460,922
May 16, 2024 220.00 222.40 217.00 218.65 218.65 507,202
May 15, 2024 220.00 220.70 216.00 217.40 217.40 522,641
May 14, 2024 216.80 225.25 215.00 219.40 219.40 1,295,655
May 13, 2024 222.50 223.10 213.15 214.55 214.55 613,196
May 10, 2024 215.90 220.75 210.00 219.00 219.00 772,695
May 9, 2024 223.40 229.70 210.00 212.15 212.15 2,222,178
May 8, 2024 211.00 220.75 211.00 220.30 220.30 1,178,205
May 7, 2024 213.50 223.40 208.20 210.25 210.25 2,037,804
May 6, 2024 222.00 227.00 214.25 214.25 214.25 2,266,070
May 3, 2024 238.55 239.50 225.50 225.50 225.50 2,436,000
May 2, 2024 220.70 243.80 220.70 237.35 237.35 12,162,582
Apr 30, 2024 232.30 232.30 232.30 232.30 232.30 410,800
Apr 29, 2024 244.50 253.70 244.50 244.50 244.50 4,763,671
Apr 26, 2024 257.35 257.35 257.35 257.35 257.35 592,866
Apr 25, 2024 270.90 283.70 270.90 270.90 270.90 14,322,218
Apr 24, 2024 285.15 285.15 285.15 285.15 285.15 216,781
Apr 23, 2024 300.15 300.15 300.15 300.15 300.15 119,875
Apr 22, 2024 315.95 315.95 315.95 315.95 315.95 92,823
Apr 19, 2024 332.55 332.55 332.55 332.55 332.55 63,338
Apr 18, 2024 350.05 350.05 350.05 350.05 350.05 83,387
Apr 16, 2024 368.45 368.45 368.45 368.45 368.45 62,488
Apr 15, 2024 387.85 387.85 387.85 387.85 387.85 43,221
Apr 12, 2024 408.25 408.25 408.25 408.25 408.25 55,137
Apr 10, 2024 429.70 429.70 429.70 429.70 429.70 65,304
Apr 9, 2024 472.80 472.80 437.30 452.30 452.30 534,772
Apr 8, 2024 455.30 455.30 455.30 455.30 455.30 464,118
Apr 5, 2024 419.00 433.65 410.00 433.65 433.65 770,561
Apr 4, 2024 398.00 413.00 396.00 413.00 413.00 593,643
Apr 3, 2024 383.95 395.00 375.00 393.35 393.35 289,889
Apr 2, 2024 382.90 387.00 374.00 384.25 384.25 140,922
Apr 1, 2024 365.20 386.00 365.20 379.25 379.25 214,745
Mar 28, 2024 370.25 374.00 363.10 368.30 368.30 151,452
Mar 27, 2024 373.00 375.00 365.00 372.10 372.10 516,694
Mar 26, 2024 376.80 384.00 363.00 366.95 366.95 213,192
Mar 22, 2024 367.00 384.00 361.00 376.80 376.80 152,032
Mar 21, 2024 361.00 368.30 356.85 367.25 367.25 152,651
Mar 20, 2024 360.00 363.90 345.80 352.80 352.80 132,868
Mar 19, 2024 369.00 381.15 354.00 359.05 359.05 340,169
Mar 18, 2024 342.55 363.00 340.90 363.00 363.00 153,328
Mar 15, 2024 350.00 353.75 334.50 345.75 345.75 252,987
Mar 14, 2024 351.05 368.00 339.45 350.00 350.00 234,625
Mar 13, 2024 376.00 376.00 357.30 357.30 357.30 215,806
Mar 12, 2024 395.00 396.00 376.10 376.10 376.10 234,562
Mar 11, 2024 389.10 402.50 387.00 395.90 395.90 389,738
Mar 7, 2024 391.55 395.00 381.15 389.90 389.90 162,271
Mar 6, 2024 391.55 393.50 375.00 391.95 391.95 290,034
Mar 5, 2024 382.40 394.90 375.00 391.85 391.85 568,162
Mar 4, 2024 384.00 388.00 366.10 381.05 381.05 241,840
Mar 1, 2024 365.95 383.00 365.85 379.80 379.80 422,727
Feb 29, 2024 353.95 372.25 346.00 364.85 364.85 967,278
Feb 28, 2024 342.05 356.90 338.50 354.55 354.55 534,547
Feb 27, 2024 349.00 354.75 342.95 344.85 344.85 170,685
Feb 26, 2024 357.00 365.00 348.00 351.55 351.55 198,435
Feb 23, 2024 354.00 359.40 348.90 357.55 357.55 265,984
Feb 22, 2024 359.00 363.80 345.00 348.45 348.45 260,220
Feb 21, 2024 374.00 379.00 358.05 360.75 360.75 496,512
Feb 20, 2024 383.00 386.00 365.00 368.50 368.50 301,876
Feb 19, 2024 364.00 378.60 363.00 378.60 378.60 351,495
Feb 16, 2024 350.10 365.00 350.00 360.60 360.60 150,921
Feb 15, 2024 341.80 353.45 338.10 352.40 352.40 129,825
Feb 14, 2024 349.90 350.95 336.65 341.85 341.85 386,472
Feb 13, 2024 343.95 356.90 325.10 354.35 354.35 183,333
Feb 12, 2024 361.00 361.00 340.45 341.20 341.20 116,053
Feb 9, 2024 356.15 363.50 348.50 358.35 358.35 107,935
Feb 8, 2024 366.00 370.00 355.00 356.15 356.15 101,958
Feb 7, 2024 371.00 376.00 352.55 361.60 361.60 270,620
Feb 6, 2024 354.00 371.15 345.00 371.10 371.10 305,498
Feb 5, 2024 370.00 377.50 349.00 353.50 353.50 379,488
Feb 2, 2024 374.00 375.00 362.25 363.80 363.80 198,534
Feb 1, 2024 382.00 387.20 369.00 370.65 370.65 204,865
Jan 31, 2024 376.70 385.00 368.00 382.25 382.25 191,180
Jan 30, 2024 370.00 377.00 368.00 371.95 371.95 355,209
Jan 29, 2024 372.20 389.80 343.00 370.80 370.80 770,752
Jan 25, 2024 376.10 377.80 370.30 372.25 372.25 180,153
Jan 24, 2024 363.00 380.20 359.50 376.95 376.95 418,833
Jan 23, 2024 383.00 385.95 357.00 362.35 362.35 477,982
Jan 19, 2024 383.00 385.00 370.05 374.15 374.15 421,929
Jan 18, 2024 373.00 384.80 360.15 379.10 379.10 701,614
Jan 17, 2024 378.00 385.00 371.15 372.95 372.95 549,078
Jan 16, 2024 396.00 397.50 377.10 380.40 380.40 681,162
Jan 15, 2024 386.25 403.40 383.60 394.55 394.55 1,493,762
Jan 12, 2024 385.00 394.95 371.50 384.45 384.45 1,051,960
Jan 11, 2024 392.20 397.80 383.10 385.60 385.60 905,225
Jan 10, 2024 401.00 404.00 385.00 388.35 388.35 705,027

Related Tickers

NOVARTIND.BO Novartis India Limited
879.60
-3.76%
 
UNICHEMLAB.NS Unichem Laboratories Limited
692.65
-1.14%
 
AMRUTANJAN.NS Amrutanjan Health Care Limited
702.45
-1.11%
 
AKUMS.NS AKUMS DRUGS AND PHARMA L
618.25
+0.14%
 
SEQUENT.NS Sequent Scientific Limited
177.68
-4.69%
 
INNOVACAP.NS Innova Captab Limited
1,081.55
-3.46%
 
SOLARA.NS Solara Active Pharma Sciences Limited
654.70
-4.07%
 
SUVEN.NS Suven Life Sciences Limited
128.39
-4.49%
 
SHILPAMED.NS Shilpa Medicare Limited
777.15
-3.91%
 
FERMENTA.BO Fermenta Biotech Ltd
402.70
-3.24%