SUN PHARMACEUTICAL INDUST LTD (sunpharma)
PHARMA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1678.2 | 1678.2 | 1676.6 | 1677.3 | 11200 |
| 2025-07-08 15:28:00 | 1679.0 | 1679.0 | 1678.2 | 1678.4 | 11550 |
| 2025-07-08 15:27:00 | 1678.9 | 1678.9 | 1678.8 | 1678.9 | 5950 |
| 2025-07-08 15:26:00 | 1678.3 | 1678.9 | 1678.3 | 1678.9 | 6650 |
| 2025-07-08 15:25:00 | 1678.9 | 1679.2 | 1678.6 | 1678.8 | 9100 |
| 2025-07-08 15:24:00 | 1679.1 | 1679.2 | 1678.7 | 1679.1 | 8750 |
| 2025-07-08 15:23:00 | 1678.2 | 1679.2 | 1678.2 | 1679.2 | 8400 |
| 2025-07-08 15:22:00 | 1678.2 | 1678.3 | 1677.9 | 1678.2 | 3850 |
| 2025-07-08 15:21:00 | 1678.6 | 1678.8 | 1677.6 | 1677.9 | 7350 |
| 2025-07-08 15:20:00 | 1678.4 | 1679.0 | 1678.4 | 1678.5 | 3150 |
| 2025-07-08 15:19:00 | 1678.9 | 1678.9 | 1678.4 | 1678.9 | 3850 |
| 2025-07-08 15:18:00 | 1678.9 | 1679.5 | 1678.9 | 1679.2 | 14000 |
| 2025-07-08 15:17:00 | 1678.9 | 1679.4 | 1678.5 | 1679.4 | 3150 |
| 2025-07-08 15:16:00 | 1679.4 | 1679.7 | 1678.9 | 1678.9 | 10150 |
| 2025-07-08 15:15:00 | 1679.3 | 1679.7 | 1678.2 | 1679.6 | 12600 |
| 2025-07-08 15:14:00 | 1679.6 | 1679.6 | 1679.4 | 1679.4 | 3150 |
| 2025-07-08 15:13:00 | 1678.9 | 1679.1 | 1678.7 | 1679.1 | 3850 |
| 2025-07-08 15:12:00 | 1679.7 | 1679.7 | 1678.5 | 1679.0 | 2800 |
| 2025-07-08 15:11:00 | 1677.4 | 1679.9 | 1677.4 | 1679.9 | 10850 |
| 2025-07-08 15:10:00 | 1678.0 | 1678.1 | 1677.9 | 1678.0 | 4550 |
| 2025-07-08 15:09:00 | 1679.2 | 1679.7 | 1677.6 | 1678.3 | 8400 |
| 2025-07-08 15:08:00 | 1679.9 | 1679.9 | 1678.5 | 1679.0 | 10150 |
| 2025-07-08 15:07:00 | 1679.8 | 1680.5 | 1679.8 | 1680.0 | 9100 |
| 2025-07-08 15:06:00 | 1678.9 | 1680.0 | 1678.9 | 1680.0 | 8400 |
| 2025-07-08 15:05:00 | 1677.9 | 1678.5 | 1677.9 | 1678.5 | 9800 |
| 2025-07-08 15:04:00 | 1676.5 | 1677.0 | 1676.4 | 1677.0 | 5250 |
| 2025-07-08 15:03:00 | 1676.6 | 1676.6 | 1676.5 | 1676.5 | 1050 |
| 2025-07-08 15:02:00 | 1677.0 | 1677.0 | 1676.6 | 1676.6 | 2450 |
| 2025-07-08 15:01:00 | 1676.4 | 1676.9 | 1676.4 | 1676.9 | 7000 |
| 2025-07-08 15:00:00 | 1675.5 | 1676.9 | 1675.5 | 1676.9 | 16450 |
| 2025-07-08 14:59:00 | 1674.5 | 1675.7 | 1674.5 | 1675.7 | 12250 |
| 2025-07-08 14:58:00 | 1674.6 | 1674.8 | 1674.5 | 1674.7 | 3500 |
| 2025-07-08 14:57:00 | 1674.8 | 1674.8 | 1674.8 | 1674.8 | 0 |
| 2025-07-08 14:56:00 | 1674.6 | 1674.8 | 1674.6 | 1674.8 | 1750 |
| 2025-07-08 14:55:00 | 1674.7 | 1674.8 | 1674.5 | 1674.6 | 2800 |
| 2025-07-08 14:54:00 | 1674.7 | 1674.7 | 1674.3 | 1674.3 | 700 |
| 2025-07-08 14:53:00 | 1674.6 | 1674.7 | 1674.4 | 1674.4 | 1400 |
| 2025-07-08 14:52:00 | 1674.2 | 1674.2 | 1674.2 | 1674.2 | 1750 |
| 2025-07-08 14:51:00 | 1674.7 | 1674.7 | 1674.5 | 1674.6 | 1400 |
| 2025-07-08 14:50:00 | 1674.8 | 1674.8 | 1674.7 | 1674.7 | 1050 |
| 2025-07-08 14:49:00 | 1674.7 | 1674.8 | 1674.5 | 1674.7 | 3500 |
| 2025-07-08 14:48:00 | 1674.8 | 1674.8 | 1674.8 | 1674.8 | 350 |
| 2025-07-08 14:47:00 | 1673.8 | 1674.6 | 1673.8 | 1674.6 | 2800 |
| 2025-07-08 14:46:00 | 1673.4 | 1674.0 | 1673.4 | 1674.0 | 1050 |
| 2025-07-08 14:45:00 | 1673.4 | 1673.4 | 1673.4 | 1673.4 | 350 |
| 2025-07-08 14:44:00 | 1674.0 | 1674.1 | 1673.2 | 1674.1 | 4900 |
| 2025-07-08 14:43:00 | 1673.6 | 1673.6 | 1673.6 | 1673.6 | 0 |
| 2025-07-08 14:42:00 | 1673.4 | 1673.6 | 1673.4 | 1673.6 | 1050 |
| 2025-07-08 14:41:00 | 1673.1 | 1673.7 | 1673.1 | 1673.4 | 11200 |
| 2025-07-08 14:40:00 | 1673.5 | 1674.2 | 1673.5 | 1674.1 | 2450 |
| 2025-07-08 14:39:00 | 1673.4 | 1673.4 | 1673.4 | 1673.4 | 0 |
| 2025-07-08 14:38:00 | 1674.0 | 1674.0 | 1673.4 | 1673.4 | 700 |
| 2025-07-08 14:37:00 | 1673.8 | 1674.1 | 1673.3 | 1674.1 | 1750 |
| 2025-07-08 14:36:00 | 1673.5 | 1674.1 | 1673.4 | 1673.5 | 4550 |
| 2025-07-08 14:35:00 | 1674.0 | 1674.0 | 1674.0 | 1674.0 | 350 |
| 2025-07-08 14:34:00 | 1673.7 | 1673.7 | 1673.7 | 1673.7 | 0 |
| 2025-07-08 14:33:00 | 1673.7 | 1673.7 | 1673.7 | 1673.7 | 0 |
| 2025-07-08 14:32:00 | 1673.7 | 1673.7 | 1673.7 | 1673.7 | 350 |
| 2025-07-08 14:31:00 | 1673.5 | 1673.8 | 1673.5 | 1673.8 | 700 |
| 2025-07-08 14:30:00 | 1673.3 | 1673.9 | 1673.1 | 1673.9 | 3500 |
| 2025-07-08 14:29:00 | 1672.7 | 1673.2 | 1672.7 | 1672.9 | 2800 |
| 2025-07-08 14:28:00 | 1672.1 | 1672.1 | 1672.1 | 1672.1 | 0 |
| 2025-07-08 14:27:00 | 1672.1 | 1672.1 | 1672.1 | 1672.1 | 0 |
| 2025-07-08 14:26:00 | 1672.1 | 1672.1 | 1672.1 | 1672.1 | 0 |
| 2025-07-08 14:25:00 | 1672.1 | 1672.1 | 1672.1 | 1672.1 | 350 |
| 2025-07-08 14:24:00 | 1672.5 | 1672.5 | 1672.5 | 1672.5 | 0 |
| 2025-07-08 14:23:00 | 1672.5 | 1672.5 | 1672.5 | 1672.5 | 700 |
| 2025-07-08 14:22:00 | 1673.0 | 1673.0 | 1671.9 | 1672.1 | 2450 |
| 2025-07-08 14:21:00 | 1673.5 | 1673.5 | 1673.5 | 1673.5 | 700 |
| 2025-07-08 14:20:00 | 1673.3 | 1673.3 | 1673.3 | 1673.3 | 0 |
| 2025-07-08 14:19:00 | 1673.6 | 1673.6 | 1673.3 | 1673.3 | 2800 |
| 2025-07-08 14:18:00 | 1674.0 | 1674.0 | 1674.0 | 1674.0 | 0 |
| 2025-07-08 14:17:00 | 1674.1 | 1674.1 | 1674.0 | 1674.0 | 1050 |
| 2025-07-08 14:16:00 | 1673.1 | 1673.1 | 1673.1 | 1673.1 | 0 |
| 2025-07-08 14:15:00 | 1674.0 | 1674.0 | 1673.1 | 1673.1 | 700 |
| 2025-07-08 14:14:00 | 1674.0 | 1674.0 | 1674.0 | 1674.0 | 0 |
| 2025-07-08 14:13:00 | 1674.0 | 1674.0 | 1674.0 | 1674.0 | 0 |
| 2025-07-08 14:12:00 | 1674.0 | 1674.0 | 1674.0 | 1674.0 | 0 |
| 2025-07-08 14:11:00 | 1674.2 | 1674.2 | 1673.2 | 1674.0 | 5950 |
| 2025-07-08 14:10:00 | 1674.4 | 1674.4 | 1674.4 | 1674.4 | 350 |
| 2025-07-08 14:09:00 | 1674.0 | 1674.2 | 1674.0 | 1674.2 | 1050 |
| 2025-07-08 14:08:00 | 1674.3 | 1674.3 | 1674.2 | 1674.2 | 700 |
| 2025-07-08 14:07:00 | 1674.3 | 1674.3 | 1674.3 | 1674.3 | 700 |
| 2025-07-08 14:06:00 | 1674.3 | 1674.3 | 1673.8 | 1673.8 | 700 |
| 2025-07-08 14:05:00 | 1674.3 | 1674.3 | 1673.7 | 1673.7 | 1400 |
| 2025-07-08 14:04:00 | 1674.3 | 1674.3 | 1674.3 | 1674.3 | 0 |
| 2025-07-08 14:03:00 | 1674.3 | 1674.3 | 1674.0 | 1674.3 | 1750 |
| 2025-07-08 14:02:00 | 1674.1 | 1674.5 | 1674.1 | 1674.5 | 1400 |
| 2025-07-08 14:01:00 | 1674.7 | 1674.7 | 1674.2 | 1674.2 | 1750 |
| 2025-07-08 14:00:00 | 1674.7 | 1674.7 | 1674.5 | 1674.7 | 1050 |
| 2025-07-08 13:59:00 | 1674.6 | 1674.7 | 1674.6 | 1674.7 | 1400 |
| 2025-07-08 13:58:00 | 1674.0 | 1674.0 | 1674.0 | 1674.0 | 350 |
| 2025-07-08 13:57:00 | 1673.5 | 1674.0 | 1673.5 | 1674.0 | 2800 |
| 2025-07-08 13:56:00 | 1673.9 | 1673.9 | 1673.6 | 1673.6 | 1050 |
| 2025-07-08 13:55:00 | 1674.0 | 1674.0 | 1673.3 | 1673.5 | 5950 |
| 2025-07-08 13:54:00 | 1673.3 | 1674.8 | 1672.8 | 1674.8 | 9100 |
| 2025-07-08 13:53:00 | 1673.3 | 1673.3 | 1673.3 | 1673.3 | 1400 |
| 2025-07-08 13:52:00 | 1673.7 | 1673.7 | 1673.3 | 1673.3 | 1750 |
| 2025-07-08 13:51:00 | 1673.1 | 1673.1 | 1673.1 | 1673.1 | 700 |
| 2025-07-08 13:50:00 | 1672.6 | 1672.6 | 1672.6 | 1672.6 | 1050 |