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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	152	152.1	152.1	159.95	146.94	62.34M
December 03, 2025	166	151.55	151.55	179.43	149.65	121.71M
December 02, 2025	134.2	161.02	161.02	161.02	134.19	26.14M
December 01, 2025	134	134.19	134.19	135.48	133.3	141,998
November 28, 2025	135.5	134.51	134.51	137.43	133.41	222,353
November 27, 2025	133.74	135.65	135.65	136.91	132.3	198,185
November 26, 2025	132.3	133.74	133.74	135.83	132.3	265,898
November 25, 2025	133.51	132.83	132.83	133.99	131.81	284,711
November 24, 2025	134.9	133.51	133.51	137.56	132.2	468,697
November 21, 2025	138.1	136.01	136.01	145.37	134.54	2.12M
November 19, 2025	130.03	130.72	130.72	131.3	128.11	169,753
November 18, 2025	131.42	130.14	130.14	131.42	129.1	180,027
November 17, 2025	133.4	131.42	131.42	133.4	131.05	168,055
November 14, 2025	129.8	132.07	132.07	133.49	129.5	218,183
November 13, 2025	132.99	130.8	130.8	132.99	130.71	191,340
November 12, 2025	131.1	132.99	132.99	134.8	130.78	283,119
November 11, 2025	131.11	131.09	131.09	131.73	128.72	291,404
November 10, 2025	133.35	131.37	131.37	133.35	131.01	172,679
November 07, 2025	134.02	133.35	133.35	134.02	132.13	221,530
November 06, 2025	136.59	134.58	134.58	137.39	134	237,193
November 04, 2025	139	136.59	136.59	140.3	136.02	296,406
November 03, 2025	135.19	140.14	140.14	141.9	134.96	820,665
October 31, 2025	136.09	135.19	135.19	136.79	134.35	196,488
October 30, 2025	138	136.95	136.95	138.44	135.88	243,069
October 29, 2025	142	137.72	137.72	142	135.35	580,090
October 28, 2025	133.99	142.23	142.23	145.45	133.27	7.84M
October 27, 2025	132	133.26	133.26	136.01	130.12	356,919
October 24, 2025	131.99	131.37	131.37	132	130.51	115,032
October 23, 2025	132.8	131.99	131.99	133.5	131.01	202,813
October 21, 2025	130.01	131.8	131.8	132.2	130.01	51,952
October 20, 2025	129.4	130.01	130.01	130.81	126.21	284,452
October 17, 2025	132.3	129.4	129.4	133.01	129	156,987
October 16, 2025	132	131.83	131.83	133.7	131.21	144,990
October 15, 2025	130.5	131.28	131.28	132.16	130	148,174
October 14, 2025	134.2	130.46	130.46	134.9	130.11	176,596
October 13, 2025	134	134.21	134.21	136.95	133.83	381,648
October 10, 2025	130	134.01	134.01	135.97	128.55	907,584
October 09, 2025	128.05	128.03	128.03	130.43	127.16	314,572
October 08, 2025	130.44	128.05	128.05	131.53	127.5	212,292
October 07, 2025	131.9	130.44	130.44	132.12	130.08	165,638
October 06, 2025	132.1	131.91	131.91	133.29	130.4	181,658
October 03, 2025	133	132.11	132.11	133.54	130.42	120,979
October 01, 2025	130.04	132.15	132.15	132.8	129.11	194,972
September 30, 2025	128.78	129.52	129.52	131.66	127.71	185,237
September 29, 2025	133	128.78	128.78	133	128.1	292,891
September 26, 2025	133	131.76	131.76	133.49	130.12	396,382
September 25, 2025	137.2	135.73	135.73	137.89	135.4	162,205
September 24, 2025	139.39	137.21	137.21	139.86	136.57	212,480
September 23, 2025	141.7	139.39	139.39	141.94	138.91	238,270
September 22, 2025	143.28	141.01	141.01	143.86	140.7	176,637
September 19, 2025	144.45	143.28	143.28	149.27	141.15	810,769
September 18, 2025	144.99	143.87	143.87	146.9	143.11	254,083
September 17, 2025	144.9	144.3	144.3	145.38	143.52	116,759
September 16, 2025	143.9	143.82	143.82	145.29	143	99,491
September 15, 2025	143.1	143.67	143.67	145.35	143.1	165,952
September 12, 2025	144.6	143.1	143.1	145.88	142.62	131,456
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

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