SPARC.BO - Sun Pharma Advanced Research Company Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
07-Apr-2020107.00117.40106.00115.70115.701,86,680
03-Apr-2020100.00109.1094.50103.00103.001,95,726
01-Apr-202099.80103.3096.2597.8097.8054,324
31-Mar-202091.5098.0090.4596.5096.5070,437
30-Mar-202085.6093.3085.6088.3588.3558,846
27-Mar-202098.60103.8585.6094.4594.451,23,764
26-Mar-202089.50100.8589.5097.5097.501,94,421
25-Mar-202081.0086.0081.0084.0584.0562,702
24-Mar-202093.1094.0082.0083.0583.0571,665
23-Mar-202098.0098.9084.5087.1087.1064,228
20-Mar-202093.00106.6093.00104.55104.551,58,998
19-Mar-2020100.00100.0090.1593.1593.151,18,441
18-Mar-2020105.10106.8097.2599.4599.4576,619
17-Mar-2020109.00111.00101.70102.45102.451,22,568
16-Mar-2020112.00119.25101.50104.70104.701,37,995
13-Mar-2020110.00121.2590.55117.35117.352,49,608
12-Mar-2020125.25125.25108.90113.10113.102,09,212
11-Mar-2020139.90140.00129.75133.95133.951,01,585
09-Mar-2020148.05148.05148.05148.05148.05-
06-Mar-2020149.90151.70145.15148.05148.051,03,725
05-Mar-2020158.25164.00154.00155.40155.401,47,532
04-Mar-2020150.00161.50145.45155.45155.453,93,383
03-Mar-2020143.90148.80142.15148.00148.001,18,591
02-Mar-2020149.90153.60137.50142.20142.201,01,192
28-Feb-2020151.00153.25145.00145.95145.951,03,789
27-Feb-2020155.00157.40148.10155.45155.4576,098
26-Feb-2020158.15160.75152.00154.35154.351,06,305
25-Feb-2020163.25164.60156.15158.95158.9583,796
24-Feb-2020165.50172.15160.60161.50161.501,22,765
20-Feb-2020164.90170.50164.35167.00167.0075,077
19-Feb-2020165.85168.50161.15164.40164.401,32,812
18-Feb-2020165.80166.45160.55163.50163.501,18,251
17-Feb-2020165.90168.80161.80166.70166.701,53,352
14-Feb-2020169.40170.80164.05165.75165.7580,818
13-Feb-2020176.30176.40166.70167.95167.951,30,707
12-Feb-2020184.35184.35171.75172.70172.702,05,169
11-Feb-2020200.50200.90190.00191.15191.151,01,287
10-Feb-2020204.25206.00197.20198.35198.351,62,724
07-Feb-2020189.70207.30189.40204.90204.901,97,123
06-Feb-2020191.50195.70187.35189.60189.601,37,703
05-Feb-2020183.50191.25183.50189.25189.251,08,194
04-Feb-2020177.85186.40177.85182.90182.901,22,818
03-Feb-2020178.75183.65174.15177.40177.401,19,510
31-Jan-2020202.75204.90190.85194.80194.8086,265
30-Jan-2020202.10207.70197.55203.50203.502,46,135
29-Jan-2020202.00204.40196.65201.05201.051,99,370
28-Jan-2020198.70210.70195.25200.65200.654,61,989
27-Jan-2020184.00201.40184.00197.95197.952,95,108
24-Jan-2020185.65188.00183.85185.85185.8574,992
23-Jan-2020182.00186.70181.75184.70184.7093,516
22-Jan-2020187.75188.80181.00182.40182.401,33,054
21-Jan-2020190.40193.75184.30187.15187.1595,389
20-Jan-2020189.90196.75187.80193.25193.252,90,264
17-Jan-2020190.55191.55187.45188.55188.552,40,865
16-Jan-2020189.45193.40188.60190.50190.501,30,856
15-Jan-2020192.10192.10187.10188.60188.601,93,423
14-Jan-2020191.40194.35188.55192.10192.101,62,793
13-Jan-2020184.60188.80182.50185.95185.952,05,069
10-Jan-2020173.00184.95172.15183.40183.402,68,978
09-Jan-2020170.90175.70169.25171.50171.501,79,929
08-Jan-2020161.95173.80161.95168.70168.701,62,535
07-Jan-2020162.00166.50159.50163.45163.4591,231
06-Jan-2020164.25164.25157.00160.25160.251,04,167
03-Jan-2020161.00168.25160.35164.25164.251,16,928
02-Jan-2020157.00164.00155.15160.40160.4087,350
01-Jan-2020156.85158.50155.70156.35156.3534,469
31-Dec-2019157.25158.85155.70156.15156.1530,140
30-Dec-2019159.70159.70157.25157.75157.7555,048
27-Dec-2019156.80158.30154.30155.90155.9050,293
26-Dec-2019162.40162.40155.00155.65155.6553,356
24-Dec-2019159.70160.70156.70158.30158.3086,472
23-Dec-2019161.95163.65157.75159.30159.3085,707
20-Dec-2019164.00165.40162.30162.85162.8543,144
19-Dec-2019163.00170.55161.35164.65164.652,08,563
18-Dec-2019165.00165.85162.00162.60162.6089,039
17-Dec-2019164.95165.10163.00164.00164.0044,742
16-Dec-2019165.40167.45163.30164.35164.351,44,053
13-Dec-2019163.05168.00162.60166.90166.9091,204
12-Dec-2019163.90165.90161.35163.00163.001,58,835
11-Dec-2019171.00171.00160.35162.95162.951,07,559
10-Dec-2019163.50172.00163.40170.15170.153,08,053
09-Dec-2019154.85169.20151.70162.50162.503,24,670
06-Dec-2019156.05161.30151.00153.70153.701,90,346
05-Dec-2019156.45159.15153.10156.40156.401,19,172
04-Dec-2019151.65157.90150.70156.05156.051,34,899
03-Dec-2019157.10157.80150.30152.35152.351,56,699
02-Dec-2019163.00163.00155.70156.30156.3082,513
29-Nov-2019166.65167.40160.25162.00162.0076,966
28-Nov-2019171.50171.50163.55165.95165.951,50,601
27-Nov-2019165.00171.75162.75170.30170.301,11,448
26-Nov-2019174.00176.00164.85166.45166.451,74,504
25-Nov-2019165.30174.00164.90171.70171.702,83,758
22-Nov-2019162.50168.40161.45163.70163.701,70,686
21-Nov-2019159.45165.00157.50159.85159.851,17,313
20-Nov-2019153.50164.15153.10158.55158.552,84,670
19-Nov-2019155.90157.00151.85153.50153.501,16,690
18-Nov-2019153.00157.20149.05154.65154.651,00,030
15-Nov-2019149.30154.45148.25152.15152.151,08,543
14-Nov-2019153.00154.25146.70147.90147.901,92,694
13-Nov-2019158.50159.10152.05152.90152.901,42,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...