SUNPHARMA.NS Historical Prices | SUN PHARMA LTD Stock

BSE

1.35% NSE

1.53%

Sun Pharmaceuticals Industries Ltd. (SUNPHARMA.NS)

-NSE

1,011.60 9.70(0.97%) 11:00AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	975.25	1,013.70	975.25	1,001.90	1,203,200	1,001.90
21 May, 2013	959.15	980.50	959.15	973.95	794,200	973.95
20 May, 2013	974.70	989.65	958.70	965.95	723,600	965.95
17 May, 2013	970.10	976.60	958.00	966.15	414,800	966.15
16 May, 2013	964.00	981.75	963.60	968.85	1,067,900	968.85
15 May, 2013	961.00	976.15	957.50	974.05	1,314,200	974.05
14 May, 2013	944.80	968.00	938.00	963.70	912,200	963.70
13 May, 2013	959.70	962.65	940.25	943.90	988,700	943.90
10 May, 2013	955.80	959.20	928.15	935.05	1,132,600	935.05
9 May, 2013	982.25	985.00	943.60	948.25	1,065,400	948.25
8 May, 2013	998.85	998.85	982.30	984.50	578,900	984.50
7 May, 2013	991.90	998.00	986.00	990.95	982,400	990.95
6 May, 2013	992.30	994.80	977.65	982.15	355,300	982.15
3 May, 2013	970.80	989.40	962.00	984.70	1,393,900	984.70
2 May, 2013	947.35	974.20	946.50	967.05	797,100	967.05
1 May, 2013	951.05	951.05	951.05	951.05	0	951.05
30 Apr, 2013	942.05	964.95	940.60	951.05	709,600	951.05
29 Apr, 2013	964.00	967.60	935.80	940.50	942,800	940.50
26 Apr, 2013	972.50	975.00	954.35	956.10	1,075,000	956.10
25 Apr, 2013	950.10	985.70	943.50	979.60	2,258,500	979.60
24 Apr, 2013	949.95	949.95	949.95	949.95	0	949.95
23 Apr, 2013	924.20	953.45	924.20	949.95	683,800	949.95
22 Apr, 2013	922.00	944.50	915.90	927.05	1,269,700	927.05
19 Apr, 2013	916.25	916.25	916.25	916.25	0	916.25
18 Apr, 2013	915.00	924.90	908.15	916.25	853,300	916.25
17 Apr, 2013	886.30	924.00	883.70	914.25	1,392,900	914.25
16 Apr, 2013	870.00	894.90	869.00	889.40	557,300	889.40
15 Apr, 2013	873.00	878.00	866.00	873.00	527,000	873.00
12 Apr, 2013	877.00	882.00	865.00	869.75	435,800	869.75
11 Apr, 2013	865.00	875.00	857.60	871.60	939,100	871.60
10 Apr, 2013	882.00	882.00	846.30	857.45	1,014,300	857.45
9 Apr, 2013	862.00	874.00	860.25	867.80	946,600	867.80
8 Apr, 2013	859.50	874.90	849.00	865.45	642,700	865.45
5 Apr, 2013	863.00	869.00	851.00	859.35	486,700	859.35
4 Apr, 2013	863.00	874.90	858.50	861.00	940,600	861.00
3 Apr, 2013	852.95	877.10	849.50	864.30	1,307,900	864.30
2 Apr, 2013	812.25	853.75	811.10	851.30	1,205,200	851.30
1 Apr, 2013	816.05	824.00	810.00	812.65	264,800	812.65
29 Mar, 2013	818.95	818.95	818.95	818.95	0	818.95
28 Mar, 2013	829.80	829.80	816.60	818.95	969,000	818.95
27 Mar, 2013	823.70	823.70	823.70	823.70	0	823.70
26 Mar, 2013	818.00	825.45	814.30	823.70	733,200	823.70
25 Mar, 2013	827.15	828.00	817.60	820.45	1,104,800	820.45
22 Mar, 2013	835.00	836.25	819.50	820.50	937,300	820.50
21 Mar, 2013	838.25	844.00	830.00	831.30	753,700	831.30
20 Mar, 2013	838.00	848.40	835.20	838.25	893,600	838.25
19 Mar, 2013	835.00	848.80	830.65	839.05	1,789,800	839.05
18 Mar, 2013	829.50	842.00	827.80	832.45	756,800	832.45
15 Mar, 2013	835.00	843.45	826.20	833.60	1,131,700	833.60
14 Mar, 2013	839.00	843.05	828.50	830.15	1,501,800	830.15
13 Mar, 2013	834.00	839.80	830.55	837.40	1,062,700	837.40
12 Mar, 2013	834.25	839.50	821.00	827.35	992,100	827.35
11 Mar, 2013	820.00	838.65	816.50	833.40	1,262,100	833.40
8 Mar, 2013	812.00	822.90	812.00	817.95	680,600	817.95
7 Mar, 2013	798.00	815.00	795.10	810.25	834,100	810.25
6 Mar, 2013	800.30	806.00	795.00	797.50	584,200	797.50
5 Mar, 2013	800.70	806.80	792.60	798.95	580,500	798.95
4 Mar, 2013	798.00	810.80	791.80	799.10	1,239,300	799.10
1 Mar, 2013	802.15	807.00	785.65	799.35	625,000	799.35
28 Feb, 2013	802.25	813.95	795.75	802.15	2,015,600	802.15
27 Feb, 2013	803.60	809.80	789.05	798.85	961,900	798.85
26 Feb, 2013	823.00	823.05	797.35	799.40	530,300	799.40
25 Feb, 2013	812.00	826.00	805.50	822.05	963,800	822.05
22 Feb, 2013	799.90	813.95	799.10	811.55	1,284,800	811.55
21 Feb, 2013	797.75	802.00	793.15	797.50	705,300	797.50
20 Feb, 2013	795.00	804.80	790.30	799.30	947,300	799.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On SUNPHARMA.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sun Pharmaceuticals Industries Ltd. (SUNPHARMA.NS)