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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.87	129.21	129.21	130.87	128.25	284,871
February 19, 2026	132.21	130.88	130.88	133.3	130	309,911
February 18, 2026	134.32	132.21	132.21	134.57	130.95	351,948
February 17, 2026	132.5	134.32	134.32	135.27	132.12	274,834
February 16, 2026	132.05	133.69	133.69	134.68	130.5	323,852
February 13, 2026	133.7	132.1	132.1	133.99	131.2	400,404
February 12, 2026	138.99	135.2	135.2	138.99	133.7	488,355
February 11, 2026	141	136.96	136.96	141.66	135.91	462,684
February 10, 2026	138.5	140.55	140.55	142.95	138.02	766,919
February 09, 2026	140.79	138.01	138.01	143.6	136.1	817,888
February 06, 2026	140.25	139.16	139.16	140.79	135.53	382,878
February 05, 2026	141.31	140.25	140.25	141.31	138.34	345,961
February 04, 2026	139.61	141.31	141.31	143.79	137.07	964,082
February 03, 2026	143	139.61	139.61	148.3	137.6	4.6M
February 02, 2026	136.25	133.5	133.5	139.2	128.19	1.55M
February 01, 2026	128	133.6	133.6	141.85	126.95	8.99M
January 30, 2026	124.85	126.08	126.08	127.26	122.5	390,544
January 29, 2026	124.99	124.98	124.98	126.2	123.1	338,163
January 28, 2026	123.25	124.99	124.99	125.85	123.25	347,907
January 27, 2026	125.49	123.05	123.05	126.15	121.86	437,809
January 23, 2026	129.4	124.94	124.94	130.31	123.25	476,806
January 22, 2026	129.19	129.55	129.55	130.61	127.57	322,591
January 21, 2026	127.4	128.8	128.8	129.64	126.01	559,624
January 20, 2026	130.29	127.99	127.99	131.5	126.41	811,715
January 19, 2026	133	130.29	130.29	133	129.35	495,774
January 16, 2026	136.01	133.52	133.52	137.97	133	477,520
January 14, 2026	136.79	135.44	135.44	139.45	134.99	628,364
January 13, 2026	136.26	135.85	135.85	138.08	134.61	555,413
January 12, 2026	135	135.26	135.26	136	131.01	784,499
January 09, 2026	135.14	132.38	132.38	137.85	131.61	826,370
January 08, 2026	139	135.14	135.14	139.58	134.3	1.16M
January 07, 2026	137.33	137.89	137.89	142	136.51	1.51M
January 06, 2026	135.39	135.91	135.91	138.69	133.8	922,861
January 05, 2026	135.83	135.34	135.34	138.77	134.5	568,723
January 02, 2026	135.03	135.72	135.72	136.38	134	418,200
January 01, 2026	133.96	135.03	135.03	136.2	133.93	381,101
December 31, 2025	134	134.45	134.45	135.5	133.3	370,565
December 30, 2025	133.1	134.45	134.45	134.85	131.7	502,920
December 29, 2025	134	133.62	133.62	135	132.56	553,041
December 26, 2025	135	134.03	134.03	135.4	133.76	500,534
December 24, 2025	134.1	135.61	135.61	136.25	134.1	829,296
December 23, 2025	139.4	134.01	134.01	143.39	133.3	3.18M
December 22, 2025	143.82	139.77	139.77	144.35	139.1	989,675
December 19, 2025	131.79	143.82	143.82	147.75	130.78	5.39M
December 18, 2025	130.6	131.79	131.79	132.5	129.6	623,960
December 17, 2025	132.3	130.78	130.78	134.8	130.2	981,069
December 16, 2025	136	132.85	132.85	136.01	132.11	935,555
December 15, 2025	136.06	136.42	136.42	137.46	134.55	853,737
December 12, 2025	137.3	136.84	136.84	139.4	136.16	1.21M
December 11, 2025	137.51	137.3	137.3	138.56	134.22	2.12M
December 10, 2025	142.02	137.73	137.73	142.46	135.22	1.92M
December 09, 2025	141	142.19	142.19	144.24	136.9	7.62M
December 08, 2025	153.01	139.95	139.95	153.93	137.55	7.72M
December 05, 2025	156	152.94	152.94	157.99	150.21	15.94M
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

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