SPARC

Sun Pharma Advanced Research Company Ltd Historical Data

NSEBSE

₹132.07

(0.69%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	130.5	132.16	130	131.28	4,109	1,93,48,242.6	60,677
16-Oct-2025	132	133.7	131.21	131.83	5,511	1,91,81,818.18	69,570
17-Oct-2025	132.3	133.01	129	129.4	3,291	2,04,71,649.13	87,944
20-Oct-2025	129.4	130.81	126.21	130.01	6,345	3,67,11,436.23	1,51,914
21-Oct-2025	130.01	132.2	130.01	131.8	1,472	68,33,300.23	31,863
23-Oct-2025	132.8	133.5	131.01	131.99	4,345	2,69,19,295.97	96,374
24-Oct-2025	131.99	132	130.51	131.37	2,083	1,50,96,265.19	65,667
27-Oct-2025	132	136.01	130.12	133.26	7,165	4,74,87,765.58	1,56,417
28-Oct-2025	133.99	145.45	133.27	142.23	72,888	1,11,85,10,969.68	8,59,989
29-Oct-2025	142	142	135.35	137.72	6,698	8,03,36,654.32	2,34,818
30-Oct-2025	138	138.44	135.88	136.95	3,214	3,32,69,011.81	1,01,843
31-Oct-2025	136.09	136.79	134.35	135.19	2,681	2,69,63,610.37	90,232
03-Nov-2025	135.19	141.9	134.96	140.14	10,065	11,43,47,972.88	2,52,138
04-Nov-2025	139	140.3	136.02	136.59	5,379	4,08,74,122.48	1,57,219
06-Nov-2025	136.59	137.39	134	134.58	6,421	3,20,66,784.04	95,086
07-Nov-2025	134.02	134.02	132.13	133.35	2,281	2,94,90,451.77	1,18,318
10-Nov-2025	133.35	133.35	131.01	131.37	2,145	2,27,97,947.35	82,460
11-Nov-2025	131.11	131.73	128.72	131.09	3,908	3,79,55,940.86	99,833
12-Nov-2025	131.1	134.8	130.78	132.99	3,768	3,77,32,273	1,11,148
13-Nov-2025	132.99	132.99	130.71	131.17	4,074	2,51,95,747.18	1,02,244
14-Nov-2025	129.8	133.49	129.5	132.07	3,007	2,88,27,022.08	67,116