SPARC

Sun Pharma Advanced Research Company Ltd Historical Data

NSEBSE

₹166.84

(0.78%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	144	149.8	144	148.63	16,534	6,64,10,924.92	1,88,417
13-May-2025	149.3	151.88	148.39	149.74	10,230	5,69,24,527.09	1,43,929
14-May-2025	151.28	152.79	149.91	150.68	10,130	4,69,92,093.09	1,50,691
15-May-2025	150.85	153.39	150.1	151.57	7,279	5,17,63,211.06	1,53,396
16-May-2025	153	162.8	151.55	160.71	22,217	25,02,79,424.58	6,55,812
19-May-2025	163	171	163	167.03	33,330	34,43,78,431.06	7,38,177
20-May-2025	167.5	168.37	158.82	160.01	21,440	13,00,89,218.22	3,81,506
21-May-2025	160.48	167.69	159.12	165.78	14,771	11,96,26,573.15	2,79,304
22-May-2025	165.6	165.6	161.6	162.51	14,041	6,46,33,953.49	1,57,445
23-May-2025	163.4	165.35	158.75	163.3	11,262	8,63,83,488.32	2,07,695
26-May-2025	163.3	166.89	163.25	164.58	10,225	5,54,49,657.51	1,49,239
27-May-2025	165.8	165.8	160.9	161.31	11,326	5,72,97,153.85	1,76,028
28-May-2025	162	177.9	162	169.82	72,430	98,25,57,753.48	9,87,958
29-May-2025	171.18	182	169.41	180.71	39,871	43,85,52,901.69	9,77,432
30-May-2025	182.8	188.58	181	185.15	36,405	40,56,74,006.46	9,88,717
02-Jun-2025	187	204.4	185.22	198.54	97,814	1,22,47,78,074.83	16,38,673
03-Jun-2025	199.45	199.49	192.5	195.18	24,914	21,69,04,863.21	3,87,313
04-Jun-2025	185	185	156.14	156.83	1,88,435	2,81,97,73,802.62	70,76,658
05-Jun-2025	156.83	165.7	156.83	162.04	65,724	1,06,13,43,685.98	17,68,366
06-Jun-2025	163.02	166.51	160.49	165.55	27,626	38,44,98,564.06	11,28,340
09-Jun-2025	166.1	168.44	165.6	166.84	16,690	21,70,74,166.05	5,85,459