Sun Pharma Advanced Research Co. Ltd. SPARC
NSE · India · Health Technology
INR 194.38-2.81 (-1.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 194.13 | -1.55% | INR 197.19 | INR 197.89 | INR 189.01 | 1.07M |
| 2026-09-30 | INR 197.19 | -5.58% | INR 208.85 | INR 210.65 | INR 196.00 | 1.37M |
| 2026-09-29 | INR 208.85 | +2.96% | INR 204.50 | INR 211.00 | INR 203.30 | 1.45M |
| 2026-09-28 | INR 202.85 | -2.97% | INR 209.00 | INR 211.67 | INR 201.62 | 1.28M |
| 2026-09-25 | INR 209.05 | +2.49% | INR 204.40 | INR 212.00 | INR 203.60 | 2.23M |
| 2026-09-24 | INR 203.98 | -0.81% | INR 205.28 | INR 206.78 | INR 200.32 | 907.34K |
| 2026-09-23 | INR 205.65 | +3.88% | INR 197.96 | INR 208.70 | INR 197.07 | 1.94M |
| 2026-09-22 | INR 197.96 | +0.95% | INR 195.90 | INR 203.50 | INR 195.90 | 884.64K |
| 2026-09-21 | INR 196.10 | +1.12% | INR 193.92 | INR 198.33 | INR 193.00 | 661.92K |
| 2026-09-18 | INR 193.92 | +0.39% | INR 193.16 | INR 198.60 | INR 192.39 | 683.00K |
| 2026-09-17 | INR 193.16 | +4.08% | INR 184.00 | INR 195.36 | INR 183.08 | 836.31K |
| 2026-09-16 | INR 185.59 | -1.28% | INR 188.00 | INR 190.81 | INR 182.00 | 673.29K |
| 2026-09-15 | INR 188.00 | -4.09% | INR 197.26 | INR 198.09 | INR 186.99 | 627.13K |
| 2026-09-14 | INR 196.01 | 0.00% | INR 196.01 | INR 196.01 | INR 196.01 | 0 |
| 2026-09-11 | INR 196.01 | -0.46% | INR 196.89 | INR 197.55 | INR 192.56 | 475.53K |
| 2026-09-10 | INR 196.91 | -1.83% | INR 200.58 | INR 204.60 | INR 196.25 | 700.85K |
| 2026-09-09 | INR 200.58 | -1.32% | INR 204.00 | INR 204.00 | INR 200.07 | 519.85K |
| 2026-09-08 | INR 203.27 | -1.26% | INR 205.87 | INR 206.96 | INR 201.25 | 627.06K |
| 2026-09-07 | INR 205.87 | +3.21% | INR 199.90 | INR 208.65 | INR 199.59 | 1.50M |
| 2026-09-04 | INR 199.47 | -1.52% | INR 202.50 | INR 203.19 | INR 199.00 | 588.03K |
| 2026-09-03 | INR 202.54 | +1.48% | INR 199.58 | INR 205.90 | INR 198.50 | 1.05M |
| 2026-09-02 | INR 199.58 | +1.32% | INR 196.80 | INR 207.80 | INR 194.77 | 2.41M |
| 2026-09-01 | INR 196.98 | -1.18% | INR 199.33 | INR 203.50 | INR 196.01 | 824.54K |
| 2026-08-31 | INR 199.33 | -4.03% | INR 207.00 | INR 207.00 | INR 195.01 | 2.21M |
| 2026-08-28 | INR 207.71 | +6.53% | INR 194.98 | INR 209.90 | INR 194.61 | 2.17M |
| 2026-08-27 | INR 194.98 | +0.32% | INR 194.69 | INR 202.38 | INR 192.00 | 811.81K |
| 2026-08-26 | INR 194.36 | -0.05% | INR 194.50 | INR 196.75 | INR 193.84 | 305.10K |
| 2026-08-25 | INR 194.46 | -0.30% | INR 194.99 | INR 197.46 | INR 192.00 | 303.43K |
| 2026-08-24 | INR 195.04 | -0.85% | INR 198.75 | INR 200.41 | INR 193.99 | 364.69K |
| 2026-08-21 | INR 196.71 | -1.44% | INR 199.59 | INR 200.77 | INR 196.10 | 272.30K |
| 2026-08-20 | INR 199.59 | +3.36% | INR 192.92 | INR 203.23 | INR 192.90 | 842.18K |
| 2026-08-19 | INR 193.11 | +0.09% | INR 194.24 | INR 197.00 | INR 191.91 | 433.41K |
| 2026-08-18 | INR 192.93 | -2.24% | INR 197.36 | INR 199.08 | INR 191.88 | 710.15K |
| 2026-08-17 | INR 197.36 | -0.31% | INR 200.45 | INR 202.00 | INR 196.50 | 521.73K |
| 2026-08-14 | INR 197.98 | -3.08% | INR 204.35 | INR 206.00 | INR 196.57 | 945.38K |
| 2026-08-13 | INR 204.28 | +1.02% | INR 202.22 | INR 205.43 | INR 201.00 | 483.91K |
| 2026-08-12 | INR 202.21 | -1.49% | INR 206.00 | INR 206.64 | INR 201.00 | 733.13K |
| 2026-08-11 | INR 205.26 | -1.02% | INR 207.38 | INR 211.00 | INR 204.20 | 814.47K |
| 2026-08-10 | INR 207.38 | -2.73% | INR 213.25 | INR 218.97 | INR 206.00 | 2.00M |
| 2026-08-07 | INR 213.21 | -1.74% | INR 216.99 | INR 217.03 | INR 211.00 | 607.33K |
| 2026-08-06 | INR 216.98 | -0.63% | INR 220.50 | INR 222.80 | INR 215.98 | 1.09M |
| 2026-08-05 | INR 218.35 | +5.35% | INR 209.95 | INR 220.87 | INR 206.50 | 2.19M |
| 2026-08-04 | INR 207.27 | -0.32% | INR 209.79 | INR 210.19 | INR 206.50 | 557.76K |
| 2026-08-03 | INR 207.93 | +0.83% | INR 207.11 | INR 213.29 | INR 207.02 | 793.06K |
| 2026-07-31 | INR 206.21 | -1.07% | INR 208.90 | INR 212.23 | INR 205.00 | 872.14K |
| 2026-07-30 | INR 208.43 | -2.22% | INR 212.90 | INR 215.39 | INR 207.65 | 953.65K |
| 2026-07-29 | INR 213.17 | +2.01% | INR 210.16 | INR 216.88 | INR 209.76 | 981.76K |
| 2026-07-28 | INR 208.96 | -2.77% | INR 214.88 | INR 215.06 | INR 207.41 | 918.66K |
| 2026-07-27 | INR 214.91 | -0.61% | INR 217.49 | INR 219.10 | INR 212.25 | 940.08K |
| 2026-07-24 | INR 216.23 | +0.82% | INR 212.61 | INR 217.77 | INR 211.62 | 947.23K |
| 2026-07-23 | INR 214.48 | +0.24% | INR 213.96 | INR 223.65 | INR 212.00 | 2.05M |
| 2026-07-22 | INR 213.96 | -4.70% | INR 224.62 | INR 225.00 | INR 212.04 | 2.07M |
| 2026-07-21 | INR 224.52 | -1.31% | INR 227.51 | INR 229.22 | INR 221.55 | 1.33M |
| 2026-07-20 | INR 227.51 | -3.27% | INR 234.89 | INR 238.39 | INR 226.66 | 1.37M |
| 2026-07-17 | INR 235.20 | -6.09% | INR 250.49 | INR 250.49 | INR 228.15 | 2.78M |
| 2026-07-16 | INR 250.45 | -0.24% | INR 252.90 | INR 253.50 | INR 247.42 | 791.26K |
| 2026-07-15 | INR 251.04 | +1.30% | INR 248.50 | INR 256.90 | INR 247.82 | 1.48M |
| 2026-07-14 | INR 247.83 | -4.47% | INR 259.35 | INR 259.35 | INR 247.00 | 1.94M |
| 2026-07-13 | INR 259.42 | -1.96% | INR 261.50 | INR 269.39 | INR 258.00 | 1.52M |
| 2026-07-10 | INR 264.60 | -4.67% | INR 279.80 | INR 280.50 | INR 258.62 | 2.94M |
| 2026-07-09 | INR 277.57 | +2.81% | INR 271.33 | INR 284.70 | INR 270.20 | 3.05M |
| 2026-07-08 | INR 269.98 | +1.37% | INR 265.00 | INR 289.00 | INR 262.38 | 8.32M |
| 2026-07-07 | INR 266.34 | +1.77% | INR 266.70 | INR 272.20 | INR 254.50 | 6.77M |
| 2026-07-06 | INR 261.71 | +9.33% | INR 241.00 | INR 263.30 | INR 241.00 | 9.65M |
| 2026-07-03 | INR 239.37 | +0.02% | INR 242.00 | INR 243.00 | INR 236.46 | 974.65K |
| 2026-07-02 | INR 239.32 | +0.77% | INR 238.99 | INR 241.30 | INR 235.54 | 967.25K |
| 2026-07-01 | INR 237.50 | +1.17% | INR 235.92 | INR 243.34 | INR 235.91 | 1.52M |
| 2026-06-30 | INR 234.75 | +1.54% | INR 232.49 | INR 237.40 | INR 232.34 | 1.21M |
| 2026-06-29 | INR 231.19 | +2.79% | INR 225.00 | INR 232.90 | INR 220.05 | 1.81M |
| 2026-06-26 | INR 224.92 | 0.00% | INR 224.92 | INR 224.92 | INR 224.92 | 0 |
| 2026-06-25 | INR 224.92 | -0.86% | INR 228.00 | INR 233.18 | INR 223.00 | 2.07M |
| 2026-06-24 | INR 226.86 | -3.43% | INR 234.92 | INR 247.95 | INR 224.45 | 5.12M |
| 2026-06-23 | INR 234.92 | -1.31% | INR 237.51 | INR 244.75 | INR 234.00 | 2.05M |
| 2026-06-22 | INR 238.03 | -0.03% | INR 239.00 | INR 242.50 | INR 236.14 | 1.26M |
| 2026-06-19 | INR 238.09 | -1.81% | INR 242.00 | INR 245.69 | INR 236.00 | 1.86M |
| 2026-06-18 | INR 242.47 | +1.19% | INR 239.61 | INR 253.17 | INR 233.50 | 6.15M |
| 2026-06-17 | INR 239.61 | +0.50% | INR 241.00 | INR 243.99 | INR 236.00 | 3.11M |
| 2026-06-16 | INR 238.41 | +4.10% | INR 231.66 | INR 240.80 | INR 230.25 | 3.21M |
| 2026-06-15 | INR 229.03 | +2.36% | INR 226.50 | INR 233.90 | INR 220.26 | 4.01M |
| 2026-06-12 | INR 223.76 | +9.63% | INR 206.60 | INR 224.52 | INR 205.81 | 8.06M |
| 2026-06-11 | INR 204.11 | -0.88% | INR 204.99 | INR 213.00 | INR 202.19 | 2.26M |
| 2026-06-10 | INR 205.92 | -1.56% | INR 210.26 | INR 214.80 | INR 204.20 | 2.08M |
| 2026-06-09 | INR 209.19 | +2.75% | INR 204.80 | INR 209.93 | INR 204.00 | 3.31M |
| 2026-06-08 | INR 203.60 | -4.33% | INR 209.00 | INR 214.17 | INR 201.10 | 2.20M |
| 2026-06-05 | INR 212.82 | -0.07% | INR 214.05 | INR 222.59 | INR 210.90 | 3.61M |
| 2026-06-04 | INR 212.97 | +2.14% | INR 208.99 | INR 215.79 | INR 205.01 | 3.23M |
| 2026-06-03 | INR 208.50 | +2.09% | INR 205.67 | INR 210.59 | INR 196.50 | 4.85M |
| 2026-06-02 | INR 204.24 | +4.01% | INR 197.00 | INR 207.38 | INR 194.10 | 6.98M |
| 2026-06-01 | INR 196.37 | -7.42% | INR 213.21 | INR 215.37 | INR 195.45 | 6.30M |
| 2026-05-29 | INR 212.11 | -4.17% | INR 224.12 | INR 224.50 | INR 210.55 | 5.04M |