Sun Pharma Advanced Research Company Limited - SPARC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	143.68	144.54	144.54	147	143	270,167
September 10, 2025	141	143.94	143.94	144.8	141	244,852
September 09, 2025	141.09	141.58	141.58	142.67	140.7	152,188
September 08, 2025	146.59	141.09	141.09	146.59	140.8	305,679
September 05, 2025	144.32	144.96	144.96	146	143.37	205,972
September 04, 2025	147.8	144.32	144.32	148.01	143.5	222,835
September 03, 2025	144.3	146.82	146.82	147.9	143.41	261,660
September 02, 2025	143.2	143.52	143.52	146.5	141.05	180,842
September 01, 2025	140.09	141.85	141.85	142.5	139.91	98,535
August 29, 2025	141	140.09	140.09	141.5	138.4	139,750
August 28, 2025	142.99	140.27	140.27	144	139.8	142,247
August 26, 2025	144.3	142.59	142.59	145.18	142.1	195,509
August 25, 2025	146.1	144.72	144.72	148.05	144.05	150,392
August 22, 2025	145.05	146.08	146.08	146.9	143.86	195,029
August 21, 2025	146.86	145.05	145.05	149.6	144.35	234,366
August 20, 2025	148	146.86	146.86	148.09	146	159,969
August 19, 2025	144.25	147.05	147.05	147.9	143.7	205,889
August 18, 2025	141	143.61	143.61	148	141	352,974
August 14, 2025	142.28	140.24	140.24	143.32	139.58	251,884
August 13, 2025	141.9	142.28	142.28	143.4	141.38	193,743
August 12, 2025	142.65	141.9	141.9	143.8	141.1	125,793
August 11, 2025	143.3	142.41	142.41	143.5	139	652,596
August 08, 2025	145.9	142.61	142.61	145.95	141.3	137,202
August 07, 2025	140	145.96	145.96	147.65	138	369,839
August 06, 2025	145.73	140.5	140.5	145.73	140.01	335,042
August 05, 2025	148	145.73	145.73	149.77	145	237,541
August 04, 2025	149.83	148.61	148.61	151.65	146.69	249,523
August 01, 2025	150	149.84	149.84	153.99	148.51	307,014
July 31, 2025	149.8	150.54	150.54	152	149.1	152,311
July 30, 2025	153.5	151.93	151.93	154.35	150.97	196,001
July 29, 2025	149.65	153.53	153.53	154.25	148.1	250,128
July 28, 2025	151.65	149.97	149.97	153.8	148.5	216,762
July 25, 2025	154.5	151.66	151.66	154.86	151.24	250,275
July 24, 2025	155.92	154.45	154.45	156.99	153.9	288,607
July 23, 2025	158.8	155.92	155.92	159.58	155.5	233,168
July 22, 2025	160.87	157.46	157.46	162.87	156.8	344,928
July 21, 2025	161	160.87	160.87	163.2	159.22	434,680
July 18, 2025	159.35	161.03	161.03	162.36	159	520,172
July 17, 2025	163.15	161.42	161.42	165.75	160.58	673,191
July 16, 2025	162.25	163.04	163.04	166.46	162.1	596,912
July 15, 2025	161.21	162.25	162.25	163.8	161.2	541,533
July 14, 2025	159.15	161.21	161.21	163.15	158.01	522,811
July 11, 2025	156	159.34	159.34	163.5	155.58	1.25M
July 10, 2025	158.05	156.02	156.02	158.05	155.2	245,557
July 09, 2025	156.12	158.05	158.05	159.69	155.46	290,741
July 08, 2025	156.99	156.47	156.47	158.8	155	232,881
July 07, 2025	158.84	157.17	157.17	159.7	156.49	238,608
July 04, 2025	159.3	158.84	158.84	159.8	157.72	224,256
July 03, 2025	160.2	159.3	159.3	160.89	159	272,491
July 02, 2025	161.49	160.44	160.44	161.6	158.6	321,989
July 01, 2025	163	160.93	160.93	163.19	160	308,253
June 30, 2025	161.2	162.39	162.39	163.27	160.14	588,634
June 27, 2025	159.57	161.36	161.36	163.5	159.48	523,133
June 26, 2025	160	159.57	159.57	160.98	158	338,129
June 25, 2025	157.25	159.07	159.07	160.55	157.07	445,283
June 24, 2025	156.65	157.07	157.07	159.3	156.26	467,249
June 23, 2025	155	156.63	156.63	157.52	154.2	500,422
June 20, 2025	150.6	156.67	156.67	158.27	150	2.28M
June 19, 2025	156.4	150.62	150.62	157.9	150.1	1.12M
June 18, 2025	159.95	157.32	157.32	160.42	156.5	564,276

Sun Pharma Advanced Research Company Limited (SPARC.NS) NSE