• Sensex   35688.64   274.19  sensex_up_arr
  • Nifty   10508.55   78.50   sensex_up_arr
  • Bank Nifty   21963.65   -0.06   sensex_dwn_arr
  • BSE Midcap   13118.55   0.31  sensex_up_arr
  • USDINR   75.66   -0.18   sensex_dwn_arr
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):101.68
NSE Symbol:SUNPHARMA
Div & Yield %:0.85
Market Cap (Rs Cr.):112336.86
P/E(TTM):34.99
EPS(TTM):13.38
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)
Jun 2020 512.55 457.00 472.95 67.51 55.99 60.84 113,476.55
May 2020 481.45 434.25 475.45 62.71 55.05 61.16 114,076.38
Apr 2020 504.85 338.60 464.85 66.93 42.93 59.79 111,533.09
Mar 2020 414.85 315.20 352.20 54.68 39.44 45.30 84,504.58
Feb 2020 441.60 369.65 372.95 58.28 45.25 47.97 89,483.20
Jan 2020 462.50 431.50 434.00 60.79 55.16 55.83 104,131.14
Share Prices Of 2019
Dec 2019 450.10 420.85 432.50 59.22 53.95 55.63 103,771.24
Nov 2019 467.45 407.25 449.80 62.36 50.61 57.86 107,922.09
Oct 2019 440.00 372.60 433.60 57.43 47.01 55.77 104,035.16
Sep 2019 456.05 386.65 389.65 60.88 49.35 50.12 93,490.09
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
Adani Ports & Special Economic Zone Ltd     346.10   Up   2.30 (0.67%)   Asian Paints Ltd     1,667.55   Down   -20.45 (-1.21%)   Axis Bank Ltd     422.65   Down   -10.60 (-2.45%)   Bajaj Auto Ltd     2,855.30   Up   13.25 (0.47%)   Bajaj Finance Ltd     2,949.90   Down   -4.00 (-0.14%)   Bajaj Finserv Ltd     6,159.45   Down   -9.90 (-0.16%)   Bharat Petroleum Corporation Ltd     381.35   Up   1.20 (0.32%)   Bharti Airtel Ltd     561.70   Up   1.55 (0.28%)   Bharti Infratel Ltd     219.70   Up   1.05 (0.48%)   Britannia Industries Ltd     3,552.30   Up   6.35 (0.18%)   Cipla Ltd     629.25   Up   2.15 (0.34%)   Coal India Ltd     133.00   Down   -0.85 (-0.64%)   Dr Reddys Laboratories Ltd     3,936.20   Up   24.75 (0.63%)   Eicher Motors Ltd     18,153.95   Down   -248.00 (-1.35%)   GAIL (India) Ltd     104.05   Up   1.10 (1.07%)   Grasim Industries Ltd     617.25   Up   2.90 (0.47%)   HCL Technologies Ltd     560.40   Up   8.65 (1.57%)   HDFC Bank Ltd     1,094.10   Up   9.50 (0.88%)   Hero Honda Motors Ltd     2,620.00   Up   72.55 (2.85%)   Hindalco Industries Ltd     148.15   Up   0.60 (0.41%)   Hindustan Unilever Ltd     2,147.90   Down   -22.50 (-1.04%)   Housing Development Finance Corporation Ltd     1,861.50   Up   26.35 (1.44%)   ICICI Bank Ltd     363.20   Down   -0.85 (-0.23%)   Indian Oil Corporation Ltd     87.65   Up   2.00 (2.34%)   IndusInd Bank Ltd     497.60   Up   5.15 (1.05%)   Infosys Technologies Ltd     758.00   Up   26.10 (3.57%)   ITC Ltd     203.50   Up   0.60 (0.30%)   JSW Steel Ltd     191.55   Up   0.10 (0.05%)   Kotak Mahindra Bank Ltd     1,347.60   Down   -9.15 (-0.67%)   Larsen & Toubro Ltd     927.95   Up   3.65 (0.39%)   Mahindra & Mahindra Ltd     518.70   Up   19.75 (3.96%)   Maruti Suzuki India Ltd     5,815.00   Up   11.90 (0.21%)   Nestle India Ltd     16,701.05   Down   -97.80 (-0.58%)   NIFTY (S&P CNX)     10,505.50   Up   75.45 (0.72%)   NTPC Ltd     93.25   Down   -0.35 (-0.37%)   Oil & Natural Gas Corpn Ltd     82.80   Up   2.35 (2.92%)   Power Grid Corporation of India Ltd     174.00   Up   0.55 (0.32%)   Reliance Industries Ltd     1,757.60   Up   20.00 (1.15%)   Shree Cement Ltd     22,621.90   Down   -41.60 (-0.18%)   State Bank of India     184.40   Down   -0.40 (-0.22%)   Sun Pharmaceuticals Industries Ltd     471.50   Up   3.35 (0.72%)   Tata Consultancy Services Ltd     2,145.70   Up   53.65 (2.56%)   Tata Motors Ltd     100.80   Up   0.05 (0.05%)   Tata Steel Ltd     326.70   Up   3.00 (0.93%)   Tech Mahindra Ltd     552.10   Up   6.20 (1.14%)   Titan Company Ltd     955.40   Up   7.20 (0.76%)   UltraTech Cement Ltd     3,890.45   Down   -8.15 (-0.21%)   UPL Ltd     442.00   Down   -4.95 (-1.11%)   Vedanta Ltd     106.45   Down   -1.25 (-1.16%)   Wipro Ltd     223.80   Up   4.75 (2.17%)   Zee Entertainment Enterprises Ltd     174.95   Down   -0.45 (-0.26%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?