Sun Pharma Advanced Research Company Share Price History

SPARC

CMP as on 27-Oct-21 15:50

₹ 274.20
-4.90 -1.76%

Open

₹ 280.00

Turnover (lac)

₹ 2,210

Prev. Close

₹ 279.10

Day's Vol (shares)

₹ 8,06,091

Day's Range (₹)

₹ 270.35
₹ 287.80

CMP as on27-Oct-21 15:50

₹ 274.25
-4.05 -1.46%

Open

₹ 278.00

Turnover (lac)

₹ 327

Prev. Close

₹ 278.30

Day's Vol (shares)

₹ 48,154

Day's Range

₹ 270.80
₹ 287.80

Sun Pharma Advanced Research Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Oct-2021 280 288 270 274 15,132 227 168,353 17.50 -5.80
26-Oct-2021 274 280 274 279 3,853 50 65,161 6.50 5.60
25-Oct-2021 285 285 273 275 8,960 91.60 103,450 11.90 -9.80
22-Oct-2021 286 295 280 285 18,055 228 148,882 14.90 -0.80
21-Oct-2021 282 288 271 284 10,282 135 175,169 16.50 1.80
20-Oct-2021 291 293 277 281 15,657 173 254,197 15.80 -11
19-Oct-2021 300 300 289 293 6,095 119 203,751 10.90 -7
18-Oct-2021 293 305 292 297 14,992 263 381,508 13 4.30
14-Oct-2021 297 303 292 294 12,075 205 222,726 10.80 -3.60
13-Oct-2021 296 302 294 295 9,573 197 232,404 8.50 -0.50
12-Oct-2021 292 298 291 294 7,615 172 243,646 7 1.65
11-Oct-2021 291 294 289 292 5,809 128 226,376 5.20 0.75
08-Oct-2021 288 290 285 289 5,331 169 360,493 4.80 1.85
07-Oct-2021 283 288 283 286 5,973 96.40 102,683 5.65 3.10
06-Oct-2021 291 293 280 281 8,321 141 242,395 13.50 -11
05-Oct-2021 293 295 289 290 5,829 113 182,784 6.80 -3.50
04-Oct-2021 294 298 293 294 8,517 155 173,250 5.45 -0.20
01-Oct-2021 294 298 292 293 8,635 152 106,394 5.50 -0.60
30-Sep-2021 297 301 292 296 16,624 331 206,526 8.45 -0.60
29-Sep-2021 294 305 293 295 27,480 564 362,186 11.70 0.55
28-Sep-2021 290 295 288 293 11,469 225 238,542 7.50 3.05
27-Sep-2021 292 310 287 289 33,328 757 700,340 22.50 -3
Open ZERO Brokerage Demat Account