Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,876.66 +2,177.00 (+3.22%) CMC Crypto 200
1,526.32 +37.78 (+2.54%)
Sun Pharmaceutical Industries Limited (SUNPHARMA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1,530.00 | 1,558.30 | 1,524.00 | 1,540.95 | 1,540.95 | 1,791,370 |
| 20 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 1,513.00 | 1,550.25 | 1,502.00 | 1,531.40 | 1,531.40 | 9,068,166 |
| 06 May 2024 | 1,518.00 | 1,543.15 | 1,489.80 | 1,506.55 | 1,506.55 | 6,805,027 |
| 29 Apr 2024 | 1,516.00 | 1,537.00 | 1,497.00 | 1,511.15 | 1,511.15 | 8,761,464 |
| 22 Apr 2024 | 1,528.45 | 1,562.45 | 1,477.70 | 1,506.55 | 1,506.55 | 21,134,209 |
| 15 Apr 2024 | 1,517.60 | 1,545.55 | 1,503.70 | 1,522.80 | 1,522.80 | 10,336,037 |
| 08 Apr 2024 | 1,611.00 | 1,618.90 | 1,534.00 | 1,540.00 | 1,540.00 | 12,746,727 |
| 01 Apr 2024 | 1,631.60 | 1,638.85 | 1,587.15 | 1,609.00 | 1,609.00 | 9,156,851 |
| 25 Mar 2024 | 1,608.90 | 1,634.00 | 1,592.10 | 1,620.55 | 1,620.55 | 10,606,805 |
| 18 Mar 2024 | 1,548.25 | 1,621.00 | 1,520.50 | 1,608.90 | 1,608.90 | 16,896,137 |
| 11 Mar 2024 | 1,615.15 | 1,627.00 | 1,541.20 | 1,548.20 | 1,548.20 | 13,654,376 |
| 04 Mar 2024 | 1,550.55 | 1,619.95 | 1,535.40 | 1,605.70 | 1,605.70 | 7,908,308 |
| 26 Feb 2024 | 1,562.00 | 1,587.80 | 1,548.05 | 1,559.25 | 1,559.25 | 10,113,576 |
| 19 Feb 2024 | 1,514.85 | 1,568.45 | 1,507.40 | 1,561.25 | 1,561.25 | 8,324,201 |
| 12 Feb 2024 | 1,539.85 | 1,555.10 | 1,504.85 | 1,509.95 | 1,509.95 | 16,495,368 |
| 09 Feb 2024 | 8.5 Dividend | |||||
| 05 Feb 2024 | 1,426.80 | 1,539.00 | 1,423.60 | 1,534.80 | 1,526.10 | 16,192,825 |
| 29 Jan 2024 | 1,365.00 | 1,438.90 | 1,355.20 | 1,416.65 | 1,408.62 | 15,362,767 |
| 22 Jan 2024 | 1,335.60 | 1,394.60 | 1,316.00 | 1,368.30 | 1,360.54 | 7,720,484 |
| 15 Jan 2024 | 1,329.20 | 1,344.40 | 1,290.00 | 1,335.60 | 1,328.03 | 9,293,444 |
| 08 Jan 2024 | 1,305.40 | 1,333.50 | 1,299.30 | 1,325.95 | 1,318.43 | 7,527,617 |
| 01 Jan 2024 | 1,261.00 | 1,328.50 | 1,252.50 | 1,300.20 | 1,292.83 | 11,419,024 |
| 25 Dec 2023 | 1,243.65 | 1,271.95 | 1,239.30 | 1,259.45 | 1,252.31 | 7,685,276 |
| 18 Dec 2023 | 1,235.75 | 1,267.95 | 1,208.55 | 1,243.65 | 1,236.60 | 10,134,231 |
| 11 Dec 2023 | 1,236.00 | 1,250.00 | 1,212.65 | 1,235.75 | 1,228.75 | 12,269,837 |
| 04 Dec 2023 | 1,237.25 | 1,258.00 | 1,220.50 | 1,235.80 | 1,228.80 | 7,340,937 |
| 27 Nov 2023 | 1,195.45 | 1,241.85 | 1,184.50 | 1,231.25 | 1,224.27 | 9,122,728 |
| 20 Nov 2023 | 1,196.00 | 1,214.80 | 1,185.25 | 1,195.45 | 1,188.67 | 6,009,856 |
| 13 Nov 2023 | 1,180.10 | 1,198.40 | 1,171.00 | 1,194.60 | 1,187.83 | 6,160,833 |
| 06 Nov 2023 | 1,140.10 | 1,183.25 | 1,140.00 | 1,179.35 | 1,172.67 | 7,749,377 |
| 30 Oct 2023 | 1,115.70 | 1,145.70 | 1,068.35 | 1,141.10 | 1,134.63 | 16,724,311 |
| 23 Oct 2023 | 1,135.00 | 1,149.20 | 1,097.50 | 1,111.30 | 1,105.00 | 5,978,343 |
| 16 Oct 2023 | 1,141.50 | 1,161.80 | 1,133.05 | 1,142.20 | 1,135.73 | 6,844,607 |
| 09 Oct 2023 | 1,111.00 | 1,147.20 | 1,109.00 | 1,145.30 | 1,138.81 | 6,785,263 |
| 02 Oct 2023 | 1,158.65 | 1,161.95 | 1,111.80 | 1,127.30 | 1,120.91 | 7,155,680 |
| 25 Sept 2023 | 1,126.20 | 1,167.40 | 1,118.50 | 1,158.65 | 1,152.08 | 10,281,735 |
| 18 Sept 2023 | 1,149.00 | 1,157.00 | 1,128.30 | 1,132.35 | 1,125.93 | 6,940,385 |
| 11 Sept 2023 | 1,130.45 | 1,156.70 | 1,125.70 | 1,149.80 | 1,143.28 | 12,606,687 |
| 04 Sept 2023 | 1,114.00 | 1,149.00 | 1,102.00 | 1,130.45 | 1,124.04 | 9,516,535 |
| 28 Aug 2023 | 1,110.05 | 1,125.05 | 1,101.70 | 1,109.00 | 1,102.71 | 12,750,178 |
| 21 Aug 2023 | 1,129.95 | 1,147.00 | 1,100.25 | 1,106.30 | 1,100.03 | 8,521,254 |
| 14 Aug 2023 | 1,131.00 | 1,149.30 | 1,120.50 | 1,134.90 | 1,128.47 | 6,486,817 |
| 07 Aug 2023 | 1,138.95 | 1,166.75 | 1,130.50 | 1,132.35 | 1,125.93 | 10,933,175 |
| 31 Jul 2023 | 1,140.00 | 1,169.70 | 1,121.05 | 1,138.95 | 1,132.49 | 16,887,025 |
| 28 Jul 2023 | 4 Dividend | |||||
| 24 Jul 2023 | 1,094.00 | 1,155.35 | 1,090.80 | 1,138.55 | 1,128.11 | 14,198,799 |
| 17 Jul 2023 | 1,073.70 | 1,104.50 | 1,063.85 | 1,097.15 | 1,087.09 | 12,902,647 |
| 10 Jul 2023 | 1,036.00 | 1,083.75 | 1,031.10 | 1,072.95 | 1,063.11 | 14,863,449 |
| 03 Jul 2023 | 1,053.00 | 1,057.70 | 1,028.75 | 1,035.70 | 1,026.20 | 10,000,573 |
| 26 Jun 2023 | 994.00 | 1,055.00 | 986.00 | 1,051.60 | 1,041.95 | 16,775,787 |
| 19 Jun 2023 | 995.15 | 1,007.75 | 977.30 | 991.45 | 982.36 | 10,772,616 |
| 12 Jun 2023 | 987.90 | 996.00 | 981.05 | 992.00 | 982.90 | 11,488,955 |
| 05 Jun 2023 | 1,005.35 | 1,017.70 | 981.00 | 983.95 | 974.92 | 12,573,178 |
| 29 May 2023 | 969.95 | 1,003.70 | 946.40 | 999.60 | 990.43 | 20,561,932 |
| 22 May 2023 | 925.85 | 976.70 | 922.85 | 969.90 | 961.00 | 13,862,396 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.