NSE - Delayed Quote INR

Sun Pharma Advanced Research Company Limited (SPARC.NS)

165.55
+3.51
+(2.17%)
At close: June 6 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025163.02166.51160.49165.55165.552,350,692
Jun 5, 2025156.83165.70156.83162.04162.046,549,366
Jun 4, 2025185.00185.00156.14156.83156.8317,337,981
Jun 3, 2025199.45199.49192.50195.18195.181,111,200
Jun 2, 2025187.00204.40185.22198.54198.546,171,086
May 30, 2025182.80188.58181.00185.15185.152,197,908
May 29, 2025171.18182.00169.41180.71180.712,474,079
May 28, 2025162.00177.90162.00169.82169.825,667,870
May 27, 2025165.80165.80160.90161.31161.31353,320
May 26, 2025163.30166.89163.25164.58164.58336,535
May 23, 2025163.40165.35158.75163.30163.30532,833
May 22, 2025165.60165.60161.60162.51162.51395,657
May 21, 2025160.48167.69159.12165.78165.78732,028
May 20, 2025167.50168.37158.82160.01160.01799,660
May 19, 2025163.00171.00163.00167.03167.032,057,467
May 16, 2025153.00162.80151.55160.71160.711,583,056
May 15, 2025150.85153.39150.10151.57151.57341,330
May 14, 2025151.28152.79149.91150.68150.68310,859
May 13, 2025149.30151.88148.39149.74149.74378,675
May 12, 2025144.00149.80144.00148.63148.63449,281
May 9, 2025139.95141.60138.57140.66140.66338,433
May 8, 2025145.00151.80141.00142.58142.58762,385
May 7, 2025140.20145.90140.00145.08145.08280,960
May 6, 2025148.00148.74143.46144.78144.78397,006
May 5, 2025145.25148.28143.84147.48147.48325,365
May 2, 2025147.45147.56143.51144.97144.97238,077
Apr 30, 2025148.50149.45145.10145.95145.95354,129
Apr 29, 2025152.00153.54147.65148.45148.45340,376
Apr 28, 2025147.60151.55147.35150.56150.56405,260
Apr 25, 2025155.00155.73146.31149.77149.77946,026
Apr 24, 2025156.00159.50154.13154.99154.99933,491
Apr 23, 2025153.20155.70150.61153.76153.76808,295
Apr 22, 2025153.50156.98149.83152.44152.44865,948
Apr 21, 2025151.00153.22150.65152.84152.84505,753
Apr 17, 2025150.36152.32148.33149.93149.93540,298
Apr 16, 2025149.65151.95147.80150.36150.36678,192
Apr 15, 2025146.90150.83145.23147.98147.98824,386
Apr 11, 2025148.00148.25144.03145.48145.48493,585
Apr 9, 2025142.00145.50141.36143.63143.63773,935
Apr 8, 2025146.86149.79142.05143.08143.08625,442
Apr 7, 2025131.13143.80131.13142.58142.581,424,725
Apr 4, 2025150.00151.00139.32145.54145.541,628,387
Apr 3, 2025147.19153.00147.19150.00150.001,471,296
Apr 2, 2025147.45147.70142.55145.60145.60610,799
Apr 1, 2025146.40153.94143.98146.29146.291,384,632
Mar 28, 2025151.50152.88144.73147.91147.911,373,849
Mar 27, 2025147.33158.00145.11150.73150.733,249,489
Mar 26, 2025153.00154.95141.10147.71147.712,172,581
Mar 25, 2025156.50159.70150.00153.83153.834,551,050
Mar 24, 2025146.80161.95146.61156.04156.049,552,985
Mar 21, 2025144.00149.30142.31147.77147.775,900,970
Mar 20, 2025132.01153.40130.91144.49144.4919,942,551
Mar 19, 2025125.60133.50125.60130.34130.342,481,753
Mar 18, 2025117.25117.25117.25117.25117.25-
Mar 17, 2025123.55125.71116.45117.25117.252,041,244
Mar 13, 2025124.68126.25120.66122.41122.411,447,200
Mar 12, 2025127.00127.00123.00124.48124.481,249,956
Mar 11, 2025127.00127.23121.65126.10126.102,617,550
Mar 10, 2025135.60135.83126.55127.35127.352,956,090
Mar 7, 2025127.51142.25125.92136.60136.6024,709,113
Mar 6, 2025124.80129.09124.80126.05126.051,206,518
Mar 5, 2025123.64125.79121.69124.60124.601,738,926
Mar 4, 2025111.96132.70111.04127.04127.045,197,809
Mar 3, 2025111.81115.80109.30112.01112.01961,360
Feb 28, 2025121.11121.32110.41112.39112.393,945,159
Feb 27, 2025125.00125.04119.58121.76121.761,060,600
Feb 25, 2025127.40128.20124.00124.63124.63936,756
Feb 24, 2025128.69129.90125.10127.31127.31792,543
Feb 21, 2025132.34136.30128.40129.43129.431,584,726
Feb 20, 2025130.85136.61128.63135.25135.251,958,069
Feb 19, 2025130.10133.68128.96131.60131.601,306,308
Feb 18, 2025137.90137.90128.35130.02130.021,305,727
Feb 17, 2025141.30143.07133.57137.04137.041,746,095
Feb 14, 2025145.00146.19135.98141.32141.32874,164
Feb 13, 2025146.39148.12143.82144.44144.44466,282
Feb 12, 2025150.00150.51141.80146.39146.39821,883
Feb 11, 2025156.21156.33148.30149.87149.87566,959
Feb 10, 2025158.29158.29154.25156.20156.20432,516
Feb 7, 2025160.00160.44156.50158.43158.43410,181
Feb 6, 2025158.01161.10158.01159.45159.45464,855
Feb 5, 2025160.00162.73158.75159.84159.84468,962
Feb 4, 2025157.00159.73156.48158.86158.86377,040
Feb 3, 2025157.50158.05154.03155.47155.47354,891
Feb 1, 2025161.50163.69156.51158.61158.61469,997
Jan 31, 2025158.96160.90157.01159.90159.90413,976
Jan 30, 2025161.00161.99156.35157.83157.83389,312
Jan 29, 2025163.99163.99157.70159.10159.10631,948
Jan 28, 2025167.00167.00158.00162.05162.05568,231
Jan 27, 2025171.00171.01162.25165.14165.14493,456
Jan 24, 2025175.85176.00170.36170.93170.93278,215
Jan 23, 2025175.35177.16174.10175.59175.59210,465
Jan 22, 2025177.50178.87173.15175.23175.23374,805
Jan 21, 2025181.80181.80174.88177.01177.01606,305
Jan 20, 2025180.48183.13178.88180.04180.04475,473
Jan 17, 2025179.70179.70176.86178.70178.70355,761
Jan 16, 2025178.35179.82175.21178.21178.21642,662
Jan 15, 2025182.60182.60175.65176.55176.55494,902
Jan 14, 2025176.57180.90175.64179.91179.91696,722
Jan 13, 2025183.99183.99170.21174.83174.83824,432
Jan 10, 2025189.74189.78181.06183.52183.52501,859
Jan 9, 2025193.00193.04188.05189.45189.45451,817
Jan 8, 2025195.00195.13190.88192.43192.43384,184
Jan 7, 2025192.21195.94191.37195.01195.01511,254
Jan 6, 2025202.01202.03191.50192.68192.68567,862
Jan 3, 2025199.99208.30199.80202.02202.021,494,320
Jan 2, 2025201.60201.66198.74199.87199.87394,947
Jan 1, 2025200.50202.03199.77200.69200.69357,044
Dec 31, 2024198.98201.44196.32200.55200.55498,408
Dec 30, 2024202.10202.64198.85199.60199.60480,385
Dec 27, 2024201.00204.00199.50201.48201.48691,243
Dec 26, 2024202.99203.06199.00199.78199.78444,894
Dec 24, 2024204.82205.04200.12201.29201.29581,256
Dec 23, 2024209.95209.95200.45203.38203.38778,596
Dec 20, 2024215.96218.39205.15206.37206.37857,459
Dec 19, 2024215.95216.60212.62214.49214.491,019,302
Dec 18, 2024222.66224.00216.15218.00218.001,376,449
Dec 17, 2024231.80234.00222.00223.32223.322,928,981
Dec 16, 2024214.75241.00214.30230.71230.7122,298,754
Dec 13, 2024215.00215.23208.76211.97211.97284,610
Dec 12, 2024217.08222.00211.86215.23215.23308,075
Dec 11, 2024220.00220.01215.91217.08217.08274,248
Dec 10, 2024218.00219.91215.05218.62218.62298,996
Dec 9, 2024217.00218.90215.50217.84217.84163,155
Dec 6, 2024217.15218.45214.35216.78216.78276,279
Dec 5, 2024221.00221.40215.31216.56216.56416,218
Dec 4, 2024216.80220.90214.40219.46219.46644,104
Dec 3, 2024215.05221.00214.21216.21216.21604,997
Dec 2, 2024217.77221.00213.50217.29217.291,038,236
Nov 29, 2024204.20220.00203.64216.47216.471,221,487
Nov 28, 2024210.45211.90203.10204.15204.15646,686
Nov 27, 2024212.15213.97206.52209.02209.02531,890
Nov 26, 2024202.50215.28201.74211.43211.43822,625
Nov 25, 2024205.00206.99200.55202.20202.20480,364
Nov 22, 2024192.00209.70190.54204.50204.505,043,926
Nov 21, 2024195.00196.49189.75190.33190.33259,141
Nov 19, 2024195.50199.76195.00195.98195.98152,116
Nov 18, 2024198.10199.57193.00194.36194.36390,106
Nov 14, 2024198.99201.25192.97197.38197.38448,958
Nov 13, 2024205.05205.89197.55198.71198.71329,396
Nov 12, 2024206.11209.22203.20205.37205.37366,514
Nov 11, 2024205.00208.57204.40206.84206.84197,357
Nov 8, 2024212.50212.88204.45207.44207.44212,806
Nov 7, 2024215.00215.80210.73211.88211.88206,016
Nov 6, 2024211.00216.25208.73214.63214.63435,517
Nov 5, 2024202.55211.60202.50209.84209.84515,662
Nov 4, 2024214.51216.75202.30205.13205.131,325,547
Nov 1, 2024217.00218.58215.06215.94215.94113,725
Oct 31, 2024216.70216.94213.35215.90215.90314,354
Oct 30, 2024210.21223.94210.21215.78215.78928,082
Oct 29, 2024209.05213.90206.12211.58211.58365,394
Oct 28, 2024206.90211.56204.70208.58208.58279,458
Oct 25, 2024207.10210.00202.10205.49205.49368,544
Oct 24, 2024208.40210.57206.25207.77207.77231,852
Oct 23, 2024208.55211.43203.70208.02208.02507,973
Oct 22, 2024210.90210.92206.10208.06208.06644,648
Oct 21, 2024217.00218.20207.74209.29209.291,071,841
Oct 18, 2024210.02218.79206.20215.59215.59799,445
Oct 17, 2024213.00213.80209.52210.02210.02200,558
Oct 16, 2024211.10214.70211.10213.30213.30227,233
Oct 15, 2024215.70216.85211.20213.10213.10447,964
Oct 14, 2024213.19221.75211.34215.69215.69938,603
Oct 11, 2024206.31223.39205.23213.18213.182,255,357
Oct 10, 2024208.00209.00205.44206.14206.14148,686
Oct 9, 2024206.90209.61205.00207.19207.19397,173
Oct 8, 2024202.00207.00198.70205.90205.90268,308
Oct 7, 2024211.00212.21200.00201.95201.95491,947
Oct 4, 2024209.50214.75205.83210.40210.40379,303
Oct 3, 2024212.20213.99208.83209.42209.42350,947
Oct 1, 2024217.50217.50213.65215.81215.81211,220
Sep 30, 2024212.46218.00209.70215.94215.94658,443
Sep 27, 2024212.99216.93211.71212.46212.46475,403
Sep 26, 2024216.00217.23211.99212.67212.67483,746
Sep 25, 2024219.00221.00215.74216.26216.26247,530
Sep 24, 2024218.50220.85217.00219.12219.12383,885
Sep 23, 2024219.94220.22217.20217.64217.64831,125
Sep 20, 2024219.80221.98217.60218.41218.41306,464
Sep 19, 2024221.40221.90215.26218.25218.25629,876
Sep 18, 2024225.00225.65217.70219.74219.74588,065
Sep 17, 2024225.65228.00223.51224.23224.23367,244
Sep 16, 2024227.30227.65223.40224.57224.57299,462
Sep 13, 2024226.75230.80225.00226.06226.06563,272
Sep 12, 2024226.00231.00223.95225.36225.36630,981
Sep 11, 2024231.00232.95222.99224.12224.12535,414
Sep 10, 2024235.49236.00229.20230.89230.89732,642
Sep 9, 2024225.72235.35221.10231.02231.021,150,047
Sep 6, 2024228.50232.27224.09225.72225.721,212,886
Sep 5, 2024226.90227.73223.19224.54224.54409,558
Sep 4, 2024220.77228.36220.14225.76225.76751,539
Sep 3, 2024228.35231.50220.00220.77220.77848,716
Sep 2, 2024222.60229.40219.79227.49227.49790,841
Aug 30, 2024225.77227.83220.50221.36221.36537,770
Aug 29, 2024229.10229.10224.35225.77225.77357,452
Aug 28, 2024233.20234.98228.30229.27229.27510,749
Aug 27, 2024232.15236.60230.94232.91232.91780,132
Aug 26, 2024224.01239.85224.00232.64232.644,143,281
Aug 23, 2024218.00229.66213.78222.80222.802,205,468
Aug 22, 2024214.65216.16212.02214.90214.90439,895
Aug 21, 2024213.10216.70213.10213.97213.97369,950
Aug 20, 2024214.00217.09212.65213.41213.41417,457
Aug 19, 2024215.00218.29208.50212.50212.50594,155
Aug 16, 2024216.44216.79210.83213.29213.29299,263
Aug 14, 2024215.01216.61212.56214.22214.22255,553
Aug 13, 2024215.80220.84212.83215.70215.70352,370
Aug 12, 2024217.23219.99214.10215.14215.14312,456
Aug 9, 2024221.15221.20215.91218.71218.71359,489
Aug 8, 2024216.02221.90213.85218.82218.82570,325
Aug 7, 2024216.90218.84212.10215.62215.62689,216
Aug 6, 2024221.00221.00210.13212.88212.88526,868
Aug 5, 2024222.49225.35214.50217.02217.02747,184
Aug 2, 2024224.25231.29222.97226.24226.24490,633
Aug 1, 2024232.05232.76226.00227.25227.25374,365
Jul 31, 2024228.10235.40228.10229.54229.54626,284
Jul 30, 2024226.55228.70225.20227.99227.99427,585
Jul 29, 2024226.90228.49225.00226.98226.98367,622
Jul 26, 2024229.00232.00225.50226.66226.66410,138
Jul 25, 2024226.52229.06224.65226.95226.95554,934
Jul 24, 2024221.50233.00221.50229.43229.43613,306
Jul 23, 2024224.70224.70215.01223.18223.18367,868
Jul 22, 2024220.80226.90217.30223.33223.33320,244
Jul 19, 2024230.00230.69219.91221.00221.00574,433
Jul 18, 2024237.09237.40230.00231.18231.18502,045
Jul 16, 2024237.40238.30234.80237.09237.09259,041
Jul 15, 2024236.80239.49234.42237.16237.16305,941
Jul 12, 2024239.50241.55235.00235.90235.90474,527
Jul 11, 2024241.00244.00235.10237.79237.79450,714
Jul 10, 2024242.20246.95236.00239.65239.65585,504
Jul 9, 2024245.01248.00242.80244.58244.58503,354
Jul 8, 2024252.10253.19243.00244.51244.511,042,364
Jul 5, 2024242.93258.00241.01251.43251.432,251,361
Jul 4, 2024241.00245.00238.04242.93242.93663,799
Jul 3, 2024235.25245.49235.25240.27240.271,006,900
Jul 2, 2024241.10242.49233.10235.09235.09757,621
Jul 1, 2024242.00243.81239.35241.23241.23485,267
Jun 28, 2024244.00246.32239.00240.39240.39506,829
Jun 27, 2024247.65250.55238.10244.85244.851,144,132
Jun 26, 2024242.40250.00237.44247.65247.651,554,931
Jun 25, 2024243.00246.39237.00240.45240.451,147,819
Jun 24, 2024236.11242.00233.52240.94240.94754,808
Jun 21, 2024241.00245.14234.25237.75237.751,551,799
Jun 20, 2024232.00241.40231.25238.11238.111,528,819
Jun 19, 2024235.00238.28231.50232.98232.98977,417
Jun 18, 2024234.50238.37229.75235.90235.901,176,942
Jun 14, 2024235.90241.70231.56234.27234.272,616,801
Jun 13, 2024224.00238.80220.00234.40234.402,950,880
Jun 12, 2024219.80225.40219.65222.36222.361,056,722
Jun 11, 2024219.20223.73217.80218.94218.941,583,834
Jun 10, 2024222.00229.60215.25218.08218.082,489,722
Jun 7, 2024220.95226.60218.85220.80220.801,448,966
Jun 6, 2024210.50220.45210.50219.85219.85974,868

Related Tickers

SOLARA.NS Solara Active Pharma Sciences Limited
474.80
+0.41%
 
SHILPAMED.NS Shilpa Medicare Limited
914.45
+1.75%
 
SUVEN.NS Suven Life Sciences Limited
221.19
-5.32%
 
JUBLPHARMA.NS Jubilant Pharmova Limited
1,140.00
-0.20%
 
STAR.NS Strides Pharma Science Limited
782.30
-0.95%
 
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
88.74
+2.34%
 
PPLPHARMA.NS Piramal Pharma Limited
206.33
-0.84%
 
WOCKPHARMA.NS Wockhardt Limited
1,505.40
-1.54%
 
MOREPENLAB.NS Morepen Laboratories Limited
64.12
-0.54%
 
AARTIPHARM.NS Aarti Pharmalabs Limited
909.25
-1.73%