BSE - Delayed Quote INR
Sunil Healthcare Limited (SUNLOC.BO)
76.71
+5.80
+(8.18%)
At close: 3:26:20 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 73.70 | 77.50 | 73.00 | 76.71 | 76.71 | 1,375 |
| Apr 23, 2025 | 69.05 | 74.85 | 69.05 | 70.91 | 70.91 | 3,397 |
| Apr 22, 2025 | 72.00 | 73.89 | 68.65 | 69.99 | 69.99 | 355 |
| Apr 21, 2025 | 74.70 | 74.70 | 67.40 | 70.21 | 70.21 | 379 |
| Apr 17, 2025 | 76.00 | 76.00 | 69.00 | 69.79 | 69.79 | 254 |
| Apr 16, 2025 | 69.00 | 74.50 | 67.10 | 73.88 | 73.88 | 539 |
| Apr 15, 2025 | 80.00 | 80.00 | 71.00 | 71.55 | 71.55 | 918 |
| Apr 11, 2025 | 75.00 | 75.00 | 72.90 | 72.90 | 72.90 | 27 |
| Apr 9, 2025 | 73.37 | 73.50 | 73.37 | 73.45 | 73.45 | 5 |
| Apr 8, 2025 | 67.00 | 67.50 | 66.80 | 66.90 | 66.90 | 1,012 |
| Apr 7, 2025 | 60.55 | 70.00 | 60.55 | 65.08 | 65.08 | 367 |
| Apr 4, 2025 | 77.30 | 77.30 | 70.00 | 70.00 | 70.00 | 2,765 |
| Apr 3, 2025 | 70.00 | 72.00 | 70.00 | 70.33 | 70.33 | 702 |
| Apr 1, 2025 | 78.00 | 78.00 | 68.60 | 72.00 | 72.00 | 28 |
| Mar 28, 2025 | 69.30 | 69.30 | 65.30 | 65.56 | 65.56 | 373 |
| Mar 27, 2025 | 68.60 | 70.00 | 65.00 | 68.43 | 68.43 | 3,028 |
| Mar 26, 2025 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | 301 |
| Mar 25, 2025 | 72.80 | 72.80 | 68.50 | 72.00 | 72.00 | 217 |
| Mar 24, 2025 | 72.50 | 74.00 | 72.50 | 72.75 | 72.75 | 1,405 |
| Mar 21, 2025 | 72.00 | 72.12 | 71.90 | 72.12 | 72.12 | 2,287 |
| Mar 20, 2025 | 70.00 | 72.50 | 67.83 | 72.12 | 72.12 | 4,303 |
| Mar 19, 2025 | 67.80 | 70.00 | 66.00 | 70.00 | 70.00 | 1,237 |
| Mar 18, 2025 | 77.20 | 77.20 | 64.55 | 67.10 | 67.10 | 1,888 |
| Mar 17, 2025 | 64.25 | 72.00 | 64.25 | 71.65 | 71.65 | 1,528 |
| Mar 13, 2025 | 67.33 | 67.99 | 64.15 | 64.25 | 64.25 | 1,346 |
| Mar 12, 2025 | 70.00 | 70.00 | 66.15 | 67.00 | 67.00 | 436 |
| Mar 11, 2025 | 68.60 | 70.00 | 67.00 | 70.00 | 70.00 | 311 |
| Mar 10, 2025 | 68.05 | 69.00 | 67.20 | 67.56 | 67.56 | 248 |
| Mar 7, 2025 | 70.00 | 77.00 | 68.70 | 69.29 | 69.29 | 728 |
| Mar 6, 2025 | 68.17 | 75.98 | 65.00 | 72.46 | 72.46 | 3,461 |
| Mar 5, 2025 | 76.00 | 76.00 | 64.02 | 68.17 | 68.17 | 1,697 |
| Mar 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 300 |
| Feb 28, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 50 |
| Feb 27, 2025 | 70.85 | 70.85 | 70.80 | 70.80 | 70.80 | 4 |
| Feb 25, 2025 | 66.74 | 70.95 | 65.00 | 69.54 | 69.54 | 400 |
| Feb 21, 2025 | 68.00 | 70.95 | 65.11 | 66.74 | 66.74 | 496 |
| Feb 20, 2025 | 71.48 | 71.48 | 68.00 | 68.00 | 68.00 | 505 |
| Feb 19, 2025 | 66.10 | 72.00 | 66.00 | 67.12 | 67.12 | 637 |
| Feb 18, 2025 | 75.00 | 75.00 | 67.15 | 67.20 | 67.20 | 1,674 |
| Feb 17, 2025 | 72.00 | 76.00 | 67.02 | 72.04 | 72.04 | 264 |
| Feb 14, 2025 | 79.00 | 80.00 | 73.00 | 77.00 | 77.00 | 518 |
| Feb 13, 2025 | 75.47 | 79.80 | 74.50 | 79.00 | 79.00 | 643 |
| Feb 12, 2025 | 77.75 | 78.50 | 73.00 | 75.47 | 75.47 | 754 |
| Feb 11, 2025 | 72.50 | 79.99 | 72.50 | 73.70 | 73.70 | 386 |
| Feb 10, 2025 | 80.00 | 80.00 | 75.92 | 75.95 | 75.95 | 484 |
| Feb 7, 2025 | 81.56 | 81.56 | 73.05 | 76.94 | 76.94 | 1,901 |
| Feb 6, 2025 | 79.95 | 83.00 | 76.13 | 81.56 | 81.56 | 657 |
| Feb 5, 2025 | 78.20 | 81.80 | 78.20 | 80.00 | 80.00 | 547 |
| Feb 4, 2025 | 74.00 | 77.00 | 72.00 | 73.14 | 73.14 | 961 |
| Feb 3, 2025 | 74.70 | 74.70 | 74.00 | 74.00 | 74.00 | 104 |
| Jan 31, 2025 | 78.00 | 79.00 | 78.00 | 78.97 | 78.97 | 415 |
| Jan 30, 2025 | 71.25 | 80.00 | 71.25 | 74.83 | 74.83 | 2,110 |
| Jan 29, 2025 | 71.00 | 71.95 | 67.30 | 67.42 | 67.42 | 125 |
| Jan 28, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 535 |
| Jan 27, 2025 | 73.40 | 73.40 | 68.00 | 68.26 | 68.26 | 988 |
| Jan 24, 2025 | 76.39 | 79.95 | 73.40 | 73.40 | 73.40 | 466 |
| Jan 23, 2025 | 77.25 | 77.25 | 76.00 | 76.39 | 76.39 | 255 |
| Jan 22, 2025 | 80.90 | 80.90 | 77.20 | 77.25 | 77.25 | 67 |
| Jan 21, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 1 |
| Jan 20, 2025 | 78.01 | 81.88 | 75.10 | 80.00 | 80.00 | 240 |
| Jan 17, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 918 |
| Jan 16, 2025 | 77.60 | 82.00 | 76.20 | 76.57 | 76.57 | 1,080 |
| Jan 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6 |
| Jan 14, 2025 | 79.97 | 80.00 | 79.60 | 80.00 | 80.00 | 48 |
| Jan 10, 2025 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 3 |
| Jan 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3 |
| Jan 8, 2025 | 77.85 | 80.95 | 77.47 | 80.00 | 80.00 | 126 |
| Jan 7, 2025 | 82.00 | 82.00 | 77.80 | 77.85 | 77.85 | 172 |
| Jan 6, 2025 | 83.00 | 83.00 | 82.00 | 82.25 | 82.25 | 56 |
| Jan 3, 2025 | 80.36 | 83.90 | 80.36 | 81.52 | 81.52 | 815 |
| Jan 2, 2025 | 78.00 | 84.50 | 78.00 | 80.78 | 80.78 | 4,174 |
| Jan 1, 2025 | 78.11 | 82.00 | 77.50 | 78.79 | 78.79 | 249 |
| Dec 31, 2024 | 77.01 | 82.74 | 77.01 | 78.11 | 78.11 | 432 |
| Dec 30, 2024 | 80.00 | 82.90 | 78.00 | 80.00 | 80.00 | 1,524 |
Related Tickers
TYCHE.BO Tyche Industries Limited
152.00
-1.33%
ANUHPHR.BO Anuh Pharma Limited
182.15
+6.15%
PARMAX.BO Parmax Pharma Limited
45.98
+2.18%
PANCHSHEEL.BO Panchsheel Organics Limited
152.00
+0.63%
NATCAPSUQ.BO Natural Capsules Limited
225.00
+0.81%
HIKAL.BO Hikal Limited
416.55
-0.11%
BAJAJHCARE.BO Bajaj HealthCare Limited
623.95
-0.05%
GLENMARK.BO Glenmark Pharmaceuticals Limited
1,421.85
+0.75%
AARTIPHARM.BO Aarti Pharmalabs Limited
754.25
+2.35%
CORALAB.BO Coral Laboratories Limited
700.00
+0.70%