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

Currency In INR

SPARC.NS Historical Return

If you invested ₹1000 in Sun Pharma Advanced Research Company Limited (SPARC.NS) 10 years ago, it would be worth ₹576.73 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹733.97, while ₹1000 invested 1 year ago would be worth ₹1,376.2. This corresponds to total returns of -42.33%, -26.6%, 37.62%, respectively, with annualized returns of -5.35%, -6%, 37.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPARC.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	208.9	206.21	206.21	212.23	205	872,144
July 30, 2026	212.9	208.43	208.43	215.39	207.65	953,652
July 29, 2026	210.16	213.17	213.17	216.88	209.76	981,764
July 28, 2026	214.88	208.96	208.96	215.06	207.41	918,663
July 27, 2026	217.49	214.91	214.91	219.1	212.25	940,079
July 23, 2026	213.96	214.48	214.48	223.65	212	2.05M
July 22, 2026	224.62	213.96	213.96	225	212.04	2.07M
July 21, 2026	227.51	224.52	224.52	229.22	221.55	1.33M
July 20, 2026	234.89	227.51	227.51	238.39	226.66	1.37M
July 17, 2026	250.49	235.2	235.2	250.49	228.15	2.78M
July 16, 2026	252.9	250.45	250.45	253.5	247.42	791,259
July 15, 2026	248.5	251.04	251.04	256.9	247.82	1.48M
July 14, 2026	259.35	247.83	247.83	259.35	247	1.94M
July 13, 2026	261.5	259.42	259.42	269.39	258	1.52M
July 10, 2026	279.8	264.6	264.6	280.5	258.62	2.94M
July 09, 2026	271.33	277.57	277.57	284.7	270.2	3.05M
July 08, 2026	265	269.98	269.98	289	262.38	8.32M
July 07, 2026	266.7	266.34	266.34	272.2	254.5	6.77M
July 06, 2026	241	261.71	261.71	263.3	241	9.65M
July 03, 2026	242	239.37	239.37	243	236.46	974,651
July 02, 2026	238.99	239.32	239.32	241.3	235.54	967,252
July 01, 2026	235.92	237.5	237.5	243.34	235.91	1.52M
June 30, 2026	232.49	234.75	234.75	237.4	232.34	1.21M
June 29, 2026	225	231.19	231.19	232.9	220.05	1.81M
June 25, 2026	228	224.92	224.92	233.18	223	2.07M
June 24, 2026	234.92	226.86	226.86	247.95	224.45	5.12M
June 23, 2026	237.51	234.92	234.92	244.75	234	2.05M
June 22, 2026	239	238.03	238.03	242.5	236.14	1.26M
June 19, 2026	242	238.09	238.09	245.69	236	1.86M
June 18, 2026	239.61	242.47	242.47	253.17	233.5	6.15M
June 17, 2026	241	239.61	239.61	243.99	236	3.11M
June 16, 2026	231.66	238.41	238.41	240.8	230.25	3.21M
June 15, 2026	226.5	229.03	229.03	233.9	220.26	4.01M
June 12, 2026	206.6	223.76	223.76	224.52	205.81	8.06M
June 11, 2026	204.99	204.11	204.11	213	202.19	2.26M
June 10, 2026	210.26	205.92	205.92	214.8	204.2	2.08M
June 09, 2026	204.8	209.19	209.19	209.93	204	3.31M
June 08, 2026	209	203.6	203.6	214.17	201.1	2.2M
June 05, 2026	214.05	212.82	212.82	222.59	210.9	3.61M
June 04, 2026	208.99	212.97	212.97	215.79	205.01	3.23M
June 03, 2026	205.67	208.5	208.5	210.59	196.5	4.85M
June 02, 2026	197	204.24	204.24	207.38	194.1	6.98M
June 01, 2026	213.21	196.37	196.37	215.37	195.45	6.3M
May 29, 2026	224.12	212.11	212.11	224.5	210.55	5.04M
May 27, 2026	232.16	221.35	221.35	233.5	213.01	10.92M
May 26, 2026	237	235.57	235.57	248.75	231	37.41M
May 25, 2026	214	232.99	232.99	239.4	212	60.72M
May 22, 2026	182	209.77	209.77	214	179.82	32.27M
May 21, 2026	185	180.33	180.33	189.29	179.2	4.36M
May 20, 2026	178.97	183.68	183.68	185.3	178	8.86M
May 19, 2026	174	179.77	179.77	189.45	162.36	43.11M
May 18, 2026	162.55	162.23	162.23	163.88	158.21	1.33M
May 15, 2026	170.75	163.65	163.65	172.19	162.56	1.2M
May 14, 2026	169.9	170.08	170.08	172.5	165.4	1.5M
May 13, 2026	166.73	168.68	168.68	175.6	165	3.02M
May 12, 2026	167	166.43	166.43	172.79	162.01	2.67M
May 11, 2026	172.05	168.45	168.45	172.79	167	2.23M
May 08, 2026	167.2	173.09	173.09	182.59	167	8.74M
May 07, 2026	158.5	166.85	166.85	168.8	155.37	7.23M
May 06, 2026	141.05	157.08	157.08	161.8	139.6	21.68M