SUN PHARMACEUTICAL INDUST LTD (sunpharma)
PHARMA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1719.1 | 1719.1 | 1717.0 | 1718.4 | 11200 |
| 2025-05-20 15:28:00 | 1718.0 | 1719.4 | 1718.0 | 1718.9 | 17150 |
| 2025-05-20 15:27:00 | 1718.2 | 1718.4 | 1717.1 | 1718.0 | 21350 |
| 2025-05-20 15:26:00 | 1716.5 | 1718.9 | 1716.3 | 1717.7 | 13650 |
| 2025-05-20 15:25:00 | 1714.6 | 1716.6 | 1714.6 | 1716.6 | 18550 |
| 2025-05-20 15:24:00 | 1715.4 | 1715.6 | 1713.3 | 1714.6 | 24500 |
| 2025-05-20 15:23:00 | 1714.1 | 1716.5 | 1714.1 | 1716.0 | 24150 |
| 2025-05-20 15:22:00 | 1714.5 | 1714.5 | 1714.1 | 1714.1 | 11200 |
| 2025-05-20 15:21:00 | 1714.4 | 1714.6 | 1713.9 | 1714.6 | 7700 |
| 2025-05-20 15:20:00 | 1713.9 | 1714.5 | 1713.6 | 1714.4 | 14000 |
| 2025-05-20 15:19:00 | 1713.5 | 1713.9 | 1713.0 | 1713.9 | 8400 |
| 2025-05-20 15:18:00 | 1713.3 | 1713.6 | 1712.5 | 1713.0 | 17150 |
| 2025-05-20 15:17:00 | 1713.9 | 1713.9 | 1713.1 | 1713.1 | 18200 |
| 2025-05-20 15:16:00 | 1713.9 | 1714.1 | 1712.2 | 1713.4 | 31850 |
| 2025-05-20 15:15:00 | 1713.4 | 1714.2 | 1712.5 | 1713.9 | 20300 |
| 2025-05-20 15:14:00 | 1714.1 | 1714.6 | 1713.3 | 1714.0 | 19250 |
| 2025-05-20 15:13:00 | 1713.0 | 1715.4 | 1712.9 | 1713.8 | 37450 |
| 2025-05-20 15:12:00 | 1712.9 | 1713.5 | 1712.4 | 1713.1 | 24500 |
| 2025-05-20 15:11:00 | 1712.7 | 1713.8 | 1711.5 | 1712.9 | 59850 |
| 2025-05-20 15:10:00 | 1712.3 | 1713.2 | 1710.9 | 1712.8 | 28350 |
| 2025-05-20 15:09:00 | 1712.1 | 1712.8 | 1710.7 | 1711.9 | 17850 |
| 2025-05-20 15:08:00 | 1711.8 | 1712.2 | 1710.8 | 1711.8 | 20300 |
| 2025-05-20 15:07:00 | 1710.4 | 1713.1 | 1710.0 | 1711.4 | 17150 |
| 2025-05-20 15:06:00 | 1713.2 | 1713.2 | 1710.4 | 1710.4 | 33600 |
| 2025-05-20 15:05:00 | 1712.6 | 1713.2 | 1712.1 | 1712.7 | 25550 |
| 2025-05-20 15:04:00 | 1713.1 | 1713.1 | 1710.5 | 1712.6 | 33950 |
| 2025-05-20 15:03:00 | 1713.6 | 1713.7 | 1712.9 | 1713.1 | 15050 |
| 2025-05-20 15:02:00 | 1714.5 | 1714.8 | 1713.4 | 1713.8 | 15750 |
| 2025-05-20 15:01:00 | 1712.2 | 1715.7 | 1711.8 | 1714.5 | 51450 |
| 2025-05-20 15:00:00 | 1712.8 | 1712.9 | 1711.7 | 1712.0 | 22400 |
| 2025-05-20 14:59:00 | 1711.6 | 1712.8 | 1711.2 | 1712.3 | 30100 |
| 2025-05-20 14:58:00 | 1711.9 | 1712.6 | 1711.5 | 1711.8 | 8050 |
| 2025-05-20 14:57:00 | 1712.2 | 1712.5 | 1710.4 | 1711.9 | 23100 |
| 2025-05-20 14:56:00 | 1712.8 | 1713.4 | 1711.8 | 1712.5 | 25900 |
| 2025-05-20 14:55:00 | 1711.8 | 1714.0 | 1711.8 | 1712.8 | 8050 |
| 2025-05-20 14:54:00 | 1711.4 | 1712.3 | 1711.0 | 1712.3 | 20300 |
| 2025-05-20 14:53:00 | 1712.8 | 1712.8 | 1711.3 | 1711.6 | 11550 |
| 2025-05-20 14:52:00 | 1712.7 | 1713.9 | 1712.3 | 1712.3 | 15400 |
| 2025-05-20 14:51:00 | 1712.9 | 1713.4 | 1711.8 | 1712.1 | 15400 |
| 2025-05-20 14:50:00 | 1714.3 | 1714.3 | 1712.9 | 1712.9 | 10500 |
| 2025-05-20 14:49:00 | 1713.6 | 1714.3 | 1713.4 | 1714.3 | 3500 |
| 2025-05-20 14:48:00 | 1713.6 | 1713.8 | 1713.6 | 1713.6 | 3500 |
| 2025-05-20 14:47:00 | 1712.0 | 1713.6 | 1711.8 | 1713.6 | 8750 |
| 2025-05-20 14:46:00 | 1714.4 | 1714.9 | 1711.8 | 1711.9 | 15750 |
| 2025-05-20 14:45:00 | 1712.0 | 1714.4 | 1712.0 | 1714.4 | 13300 |
| 2025-05-20 14:44:00 | 1709.5 | 1712.0 | 1709.5 | 1712.0 | 7700 |
| 2025-05-20 14:43:00 | 1710.1 | 1710.3 | 1708.7 | 1709.3 | 17500 |
| 2025-05-20 14:42:00 | 1710.7 | 1711.1 | 1710.4 | 1710.5 | 6300 |
| 2025-05-20 14:41:00 | 1711.7 | 1711.7 | 1710.1 | 1710.5 | 12600 |
| 2025-05-20 14:40:00 | 1712.7 | 1714.0 | 1711.3 | 1711.6 | 14700 |
| 2025-05-20 14:39:00 | 1712.4 | 1712.7 | 1712.0 | 1712.7 | 7000 |
| 2025-05-20 14:38:00 | 1712.9 | 1714.8 | 1711.9 | 1712.0 | 23450 |
| 2025-05-20 14:37:00 | 1711.7 | 1713.5 | 1711.6 | 1712.9 | 11200 |
| 2025-05-20 14:36:00 | 1710.9 | 1711.9 | 1710.9 | 1711.6 | 9450 |
| 2025-05-20 14:35:00 | 1712.6 | 1712.6 | 1710.9 | 1710.9 | 13300 |
| 2025-05-20 14:34:00 | 1711.3 | 1712.6 | 1710.9 | 1712.3 | 23800 |
| 2025-05-20 14:33:00 | 1711.5 | 1712.1 | 1711.2 | 1711.2 | 4900 |
| 2025-05-20 14:32:00 | 1712.0 | 1712.0 | 1711.3 | 1711.5 | 8400 |
| 2025-05-20 14:31:00 | 1712.0 | 1712.1 | 1711.6 | 1712.1 | 11200 |
| 2025-05-20 14:30:00 | 1711.6 | 1712.0 | 1710.5 | 1712.0 | 15750 |
| 2025-05-20 14:29:00 | 1711.8 | 1712.6 | 1711.5 | 1711.5 | 2800 |
| 2025-05-20 14:28:00 | 1711.0 | 1712.7 | 1710.7 | 1711.8 | 17150 |
| 2025-05-20 14:27:00 | 1712.1 | 1712.4 | 1710.2 | 1710.2 | 10150 |
| 2025-05-20 14:26:00 | 1712.5 | 1712.9 | 1712.4 | 1712.9 | 5950 |
| 2025-05-20 14:25:00 | 1713.1 | 1713.4 | 1712.1 | 1712.4 | 17500 |
| 2025-05-20 14:24:00 | 1713.3 | 1713.3 | 1712.5 | 1712.5 | 4550 |
| 2025-05-20 14:23:00 | 1712.9 | 1713.3 | 1712.9 | 1713.0 | 12600 |
| 2025-05-20 14:22:00 | 1712.3 | 1713.3 | 1712.3 | 1713.3 | 7350 |
| 2025-05-20 14:21:00 | 1713.4 | 1713.4 | 1712.2 | 1712.3 | 10850 |
| 2025-05-20 14:20:00 | 1714.4 | 1714.5 | 1712.1 | 1712.8 | 18550 |
| 2025-05-20 14:19:00 | 1714.7 | 1714.7 | 1714.1 | 1714.4 | 5250 |
| 2025-05-20 14:18:00 | 1715.1 | 1715.4 | 1713.4 | 1714.5 | 32200 |
| 2025-05-20 14:17:00 | 1714.9 | 1715.9 | 1714.9 | 1715.8 | 5950 |
| 2025-05-20 14:16:00 | 1714.3 | 1715.6 | 1714.3 | 1714.9 | 7350 |
| 2025-05-20 14:15:00 | 1715.7 | 1715.7 | 1714.0 | 1714.0 | 13650 |
| 2025-05-20 14:14:00 | 1715.6 | 1716.2 | 1715.4 | 1716.2 | 1400 |
| 2025-05-20 14:13:00 | 1716.6 | 1717.0 | 1716.2 | 1716.2 | 8750 |
| 2025-05-20 14:12:00 | 1716.4 | 1716.4 | 1715.8 | 1715.8 | 11200 |
| 2025-05-20 14:11:00 | 1716.3 | 1717.5 | 1715.9 | 1716.9 | 11200 |
| 2025-05-20 14:10:00 | 1715.4 | 1715.9 | 1715.2 | 1715.9 | 7700 |
| 2025-05-20 14:09:00 | 1716.0 | 1716.1 | 1715.2 | 1715.4 | 31500 |
| 2025-05-20 14:08:00 | 1716.5 | 1716.6 | 1715.9 | 1716.0 | 11200 |
| 2025-05-20 14:07:00 | 1717.8 | 1717.8 | 1716.5 | 1716.5 | 3850 |
| 2025-05-20 14:06:00 | 1718.1 | 1718.1 | 1717.6 | 1717.8 | 8050 |
| 2025-05-20 14:05:00 | 1717.6 | 1718.4 | 1717.5 | 1718.4 | 7350 |
| 2025-05-20 14:04:00 | 1718.0 | 1719.2 | 1717.5 | 1717.5 | 15050 |
| 2025-05-20 14:03:00 | 1718.7 | 1718.7 | 1717.5 | 1718.2 | 12250 |
| 2025-05-20 14:02:00 | 1720.4 | 1720.5 | 1718.7 | 1718.9 | 12950 |
| 2025-05-20 14:01:00 | 1720.4 | 1721.1 | 1720.4 | 1720.4 | 2450 |
| 2025-05-20 14:00:00 | 1721.5 | 1721.6 | 1720.3 | 1720.4 | 9450 |
| 2025-05-20 13:59:00 | 1722.4 | 1722.4 | 1721.4 | 1721.4 | 3500 |
| 2025-05-20 13:58:00 | 1722.5 | 1722.9 | 1722.4 | 1722.4 | 2800 |
| 2025-05-20 13:57:00 | 1722.7 | 1722.7 | 1721.1 | 1722.4 | 34650 |
| 2025-05-20 13:56:00 | 1723.4 | 1723.4 | 1722.7 | 1722.7 | 1400 |
| 2025-05-20 13:55:00 | 1723.9 | 1723.9 | 1722.2 | 1723.4 | 9100 |
| 2025-05-20 13:54:00 | 1723.6 | 1724.1 | 1723.3 | 1723.9 | 1750 |
| 2025-05-20 13:53:00 | 1725.0 | 1725.0 | 1723.5 | 1723.6 | 8750 |
| 2025-05-20 13:52:00 | 1725.3 | 1725.4 | 1725.0 | 1725.0 | 1400 |
| 2025-05-20 13:51:00 | 1725.4 | 1726.6 | 1725.2 | 1725.3 | 9100 |
| 2025-05-20 13:50:00 | 1725.3 | 1725.4 | 1725.0 | 1725.4 | 4900 |