• Sensex   36872.86   -250.45  sensex_dwn_arr
  • Nifty   10933.55   -69.95   sensex_dwn_arr
  • Bank Nifty   27663.55   -0.69   sensex_dwn_arr
  • BSE Midcap   13603.09   -0.18  sensex_dwn_arr
  • USDINR   71.90   0.28   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Sun Pharmaceuticals Industries LtdIndustry : Pharmaceuticals - Indian - Bulk Drugs & Formln
BSE Code:524715
ISIN Demat:INE044A01036
Book Value(Rs):95.21
NSE Symbol:SUNPHARMA
Div & Yield %:0.64
Market Cap (Rs Cr.):102367.63
P/E(TTM):46.73
EPS(TTM):9.13
Face Value(Rs):1
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Aug 2019 453.50 408.15 450.65 58.70 51.38 57.97 108,126.03
Jul 2019 443.00 365.70 426.75 58.69 46.86 54.89 102,391.62
Jun 2019 418.00 367.40 401.00 53.95 44.45 51.58 96,213.33
May 2019 462.00 350.40 409.50 60.82 39.80 52.67 98,252.77
Apr 2019 484.10 446.00 456.95 62.93 55.99 58.78 109,637.61
Mar 2019 482.90 445.10 479.25 62.59 56.85 61.65 114,988.13
Feb 2019 454.40 403.30 445.40 103.12 84.31 95.91 106,866.38
Jan 2019 457.15 375.40 425.60 99.26 77.66 91.64 102,115.41
Share Prices Of 2018
Dec 2018 467.00 391.10 430.65 103.14 78.09 92.73 103,327.07
Nov 2018 603.75 474.65 492.30 131.72 98.28 106.01 118,118.93
Oct 2018 640.45 550.30 579.15 142.03 117.78 124.71 138,956.89
Sep 2018 678.80 607.65 623.35 146.63 125.11 134.23 149,561.90
Aug 2018 658.90 549.20 652.20 143.34 117.32 140.44 156,483.96
Jul 2018 588.25 529.95 566.65 128.68 113.47 122.02 135,957.72
Jun 2018 591.30 470.50 560.55 131.59 100.64 120.70 134,494.13
May 2018 537.50 434.80 480.15 116.39 89.86 103.39 115,203.57
Apr 2018 531.25 496.40 528.15 115.06 104.49 113.73 126,720.25
Mar 2018 562.00 493.00 495.40 127.91 105.64 106.67 118,862.47
Feb 2018 608.55 511.45 535.35 0.00 0.00 0.00 128,447.77
Jan 2018 604.50 560.80 579.35 0.00 0.00 0.00 139,003.99
Share Prices Of 2017
Dec 2017 590.00 500.35 570.80 0.00 0.00 0.00 136,952.58
Nov 2017 572.40 498.60 539.95 0.00 0.00 0.00 129,550.71
Oct 2017 558.75 500.20 553.40 0.00 0.00 0.00 132,777.71
Sep 2017 529.70 466.85 503.20 0.00 0.00 0.00 120,733.18
Aug 2017 542.00 433.15 480.35 0.00 0.00 0.00 115,250.71
Jul 2017 590.75 530.00 531.70 0.00 0.00 0.00 127,571.11
Jun 2017 559.90 503.00 554.50 0.00 0.00 0.00 133,041.53
May 2017 657.95 493.00 501.40 0.00 0.00 0.00 120,301.21
Apr 2017 700.50 632.15 642.55 0.00 0.00 0.00 154,166.45
Mar 2017 728.45 671.20 687.70 0.00 0.00 0.00 164,999.25
Feb 2017 688.80 619.40 678.95 0.00 0.00 0.00 162,899.87
Jan 2017 656.20 627.20 631.55 0.00 0.00 0.00 151,525.91
Share Prices Of 2016
Dec 2016 730.75 608.10 629.75 0.00 0.00 0.00 151,094.04
Nov 2016 750.00 572.40 710.30 0.00 0.00 0.00 170,420.16
Oct 2016 772.00 732.00 748.25 0.00 0.00 0.00 179,524.18
Sep 2016 818.25 732.00 742.70 0.00 0.00 0.00 178,749.62
Aug 2016 854.50 747.00 774.85 0.00 0.00 0.00 186,487.33
Jul 2016 839.50 762.00 829.75 0.00 0.00 0.00 199,700.41
Jun 2016 779.70 710.05 763.60 0.00 0.00 0.00 183,779.73
May 2016 842.05 757.10 762.70 0.00 0.00 0.00 183,563.12
Apr 2016 840.95 797.00 811.30 0.00 0.00 0.00 195,257.88
Mar 2016 876.00 770.80 819.45 0.00 0.00 0.00 197,219.37
Feb 2016 898.00 803.55 855.05 0.00 0.00 0.00 205,787.32
Jan 2016 880.00 762.45 873.00 0.00 0.00 0.00 210,101.95
Share Prices Of 2015
Dec 2015 824.50 722.00 819.95 0.00 0.00 0.00 197,334.58
Nov 2015 877.50 706.40 730.65 0.00 0.00 0.00 175,843.05
Oct 2015 933.70 875.00 889.00 0.00 0.00 0.00 213,937.51
Sep 2015 918.00 815.30 868.45 0.00 0.00 0.00 208,992.16
Aug 2015 965.15 820.15 897.70 0.00 0.00 0.00 216,031.16
Jul 2015 957.00 799.05 822.75 0.00 0.00 0.00 197,994.47
Jun 2015 918.00 808.00 874.20 0.00 0.00 0.00 210,369.53
May 2015 1,010.10 920.00 965.75 0.00 0.00 0.00 232,400.33
Apr 2015 1,200.70 913.00 939.40 0.00 0.00 0.00 226,059.41
Mar 2015 1,074.05 910.00 1,022.25 0.00 0.00 0.00 211,728.42
Feb 2015 965.90 861.10 911.00 0.00 0.00 0.00 188,686.32
Jan 2015 939.05 800.30 915.95 0.00 0.00 0.00 189,711.56
Adani Ports & Special Economic Zone Ltd     371.15   Up   0.55 (0.15%)   Asian Paints Ltd     1,535.00   Up   13.70 (0.90%)   Axis Bank Ltd     653.85   Down   -17.05 (-2.54%)   Bajaj Auto Ltd     2,840.45   Down   -34.00 (-1.18%)   Bajaj Finance Ltd     3,411.45   Down   -7.40 (-0.22%)   Bajaj Finserv Ltd     7,295.95   Up   15.70 (0.22%)   Bharat Petroleum Corporation Ltd     373.25   Down   -6.75 (-1.78%)   Bharti Airtel Ltd     336.15   Down   -7.85 (-2.28%)   Bharti Infratel Ltd     248.90   Down   -3.05 (-1.21%)   Britannia Industries Ltd     2,709.45   Down   -5.60 (-0.21%)   Cipla Ltd     462.20   Down   -8.30 (-1.76%)   Coal India Ltd     198.50   Down   -2.05 (-1.02%)   Dr Reddys Laboratories Ltd     2,745.85   Up   20.55 (0.75%)   Eicher Motors Ltd     16,743.20   Down   -21.10 (-0.13%)   GAIL (India) Ltd     131.35   Up   1.65 (1.27%)   Grasim Industries Ltd     709.65   Down   -7.05 (-0.98%)   HCL Technologies Ltd     1,055.35   Down   -14.55 (-1.36%)   HDFC Bank Ltd     2,229.05   Down   -15.10 (-0.67%)   Hero Honda Motors Ltd     2,700.00   Down   -38.65 (-1.41%)   Hindalco Industries Ltd     200.70   Up   0.30 (0.15%)   Hindustan Unilever Ltd     1,839.40   Up   23.10 (1.27%)   Housing Development Finance Corporation Ltd     2,010.40   Down   -36.35 (-1.78%)   ICICI Bank Ltd     410.00   Down   -2.15 (-0.52%)   Indiabulls Housing Finance Ltd     433.85   Down   -1.40 (-0.32%)   Indian Oil Corporation Ltd     126.45   Down   -2.10 (-1.63%)   IndusInd Bank Ltd     1,381.60   Up   5.65 (0.41%)   Infosys Technologies Ltd     825.60   Down   -2.10 (-0.25%)   ITC Ltd     238.95   Down   -0.45 (-0.19%)   JSW Steel Ltd     223.30   Down   -2.35 (-1.04%)   Kotak Mahindra Bank Ltd     1,476.00   Up   1.05 (0.07%)   Larsen & Toubro Ltd     1,322.00   Down   -21.60 (-1.61%)   Mahindra & Mahindra Ltd     530.55   Down   -6.40 (-1.19%)   Maruti Suzuki India Ltd     6,365.05   Down   -47.70 (-0.74%)   NIFTY (S&P CNX)     10,933.55   Down   -69.95 (-0.64%)   NTPC Ltd     122.75   Down   -0.50 (-0.41%)   Oil & Natural Gas Corpn Ltd     131.40   Up   0.70 (0.54%)   Power Grid Corporation of India Ltd     202.00   Down   -0.15 (-0.07%)   Reliance Industries Ltd     1,206.30   Down   -4.45 (-0.37%)   State Bank of India     282.15   Down   -2.55 (-0.90%)   Sun Pharmaceuticals Industries Ltd     423.75   Down   -3.05 (-0.71%)   Tata Consultancy Services Ltd     2,127.50   Down   -22.50 (-1.05%)   Tata Motors Ltd     126.80   Down   -1.80 (-1.40%)   Tata Steel Ltd     359.85   Down   -1.25 (-0.35%)   Tech Mahindra Ltd     704.90   Down   -14.55 (-2.02%)   Titan Company Ltd     1,165.60   Up   17.05 (1.48%)   UltraTech Cement Ltd     3,922.20   Down   -70.65 (-1.77%)   UPL Ltd     566.50   Up   2.40 (0.43%)   Vedanta Ltd     151.10   Up   2.45 (1.65%)   Wipro Ltd     245.20   Down   -1.90 (-0.77%)   Yes Bank Ltd     68.05   Up   1.00 (1.49%)   Zee Entertainment Enterprises Ltd     341.20   Down   -3.75 (-1.09%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?