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):81.15
NSE Symbol:SUNPHARMA
Div & Yield %:0.61
Market Cap (Rs Cr.):137240.49
P/E(TTM):0
EPS(TTM):0.7
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)
Dec 2017 590.00 500.35 570.80 0.00 0.00 0.00 136,952.58
Nov 2017 572.30 498.20 539.95 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
Share Prices Of 2014
Dec 2014 856.15 798.80 826.15 0.00 0.00 0.00 171,112.19
Nov 2014 932.00 831.95 839.55 0.00 0.00 0.00 173,887.60
Oct 2014 868.00 792.00 845.55 0.00 0.00 0.00 175,130.32
Sep 2014 877.40 748.15 857.30 0.00 0.00 0.00 177,563.98
Aug 2014 875.00 743.25 854.55 0.00 0.00 0.00 176,994.40
Jul 2014 799.45 678.00 790.70 0.00 0.00 0.00 163,769.78
Jun 2014 688.00 593.95 686.25 0.00 0.00 0.00 142,136.10
May 2014 641.30 572.15 607.40 0.00 0.00 0.00 125,804.69
Apr 2014 644.05 570.35 631.55 0.00 0.00 0.00 130,806.64
Mar 2014 653.10 552.50 573.35 0.00 0.00 0.00 118,752.25
Feb 2014 644.90 581.30 642.70 271.82 242.67 269.97 133,116.02
Jan 2014 617.35 567.90 588.15 262.57 236.67 247.05 121,817.63
Adani Ports & Special Economic Zone Ltd     433.80   Up   0.35 (0.08%)   Ambuja Cements Ltd     266.50   Down   -2.10 (-0.78%)   Asian Paints Ltd     1,178.60   Down   -11.30 (-0.95%)   Aurobindo Pharma Ltd     640.50   Down   -2.70 (-0.42%)   Axis Bank Ltd     597.60   Up   7.35 (1.25%)   Bajaj Auto Ltd     3,267.00   Up   56.60 (1.76%)   Bajaj Finance Ltd     1,712.40   Up   10.50 (0.62%)   Bharat Petroleum Corporation Ltd     467.60   Down   -9.70 (-2.03%)   Bharti Airtel Ltd     489.10   Down   -8.80 (-1.77%)   Bharti Infratel Ltd     342.85   Down   -3.20 (-0.92%)   Bosch Ltd     19,972.10   Down   -4.05 (-0.02%)   Cipla Ltd     595.05   Down   -7.70 (-1.28%)   Coal India Ltd     286.55   Up   2.55 (0.90%)   Dr Reddys Laboratories Ltd     2,473.30   Down   -17.05 (-0.68%)   Eicher Motors Ltd     27,756.55   Down   -252.90 (-0.90%)   GAIL (India) Ltd     453.65   Down   -15.10 (-3.22%)   HCL Technologies Ltd     948.35   Down   -9.95 (-1.04%)   HDFC Bank Ltd     1,972.15   Up   19.95 (1.02%)   Hero Honda Motors Ltd     3,614.85   Up   25.10 (0.70%)   Hindalco Industries Ltd     253.25   Down   -4.75 (-1.84%)   Hindustan Petroleum Corporation Ltd     402.00   Down   -14.20 (-3.41%)   Hindustan Unilever Ltd     1,356.00   Down   -6.45 (-0.47%)   Housing Development Finance Corporation Ltd     1,876.80   Down   -24.45 (-1.29%)   ICICI Bank Ltd     347.00   Down   -6.60 (-1.87%)   Indiabulls Housing Finance Ltd     1,342.00   Up   40.20 (3.09%)   Indian Oil Corporation Ltd     381.55   Down   -4.40 (-1.14%)   IndusInd Bank Ltd     1,683.90   Down   -0.10 (-0.01%)   Infosys Technologies Ltd     1,138.40   Down   -5.05 (-0.44%)   ITC Ltd     272.00   Down   -2.55 (-0.93%)   Kotak Mahindra Bank Ltd     1,073.80   Up   13.25 (1.25%)   Larsen & Toubro Ltd     1,376.65   Up   5.20 (0.38%)   Lupin Ltd     928.85   Up   4.75 (0.51%)   Mahindra & Mahindra Ltd     758.25   Down   -7.15 (-0.93%)   Maruti Suzuki India Ltd     9,298.45   Down   -25.50 (-0.27%)   NIFTY (S&P CNX)     10,919.45   Up   24.75 (0.23%)   NTPC Ltd     172.05   Down   -0.70 (-0.41%)   Oil & Natural Gas Corpn Ltd     199.85   Up   6.15 (3.18%)   Power Grid Corporation of India Ltd     195.25   Down   -0.85 (-0.43%)   Reliance Industries Ltd     970.20   Up   38.90 (4.18%)   State Bank of India     306.90   Down   -2.35 (-0.76%)   Sun Pharmaceuticals Industries Ltd     572.75   Up   0.65 (0.11%)   Tata Consultancy Services Ltd     3,034.95   Up   75.65 (2.56%)   Tata Motors Ltd     421.55   Up   3.50 (0.84%)   Tata Steel Ltd     752.50   Down   -0.50 (-0.07%)   Tech Mahindra Ltd     563.65   Up   10.75 (1.94%)   UltraTech Cement Ltd     4,321.65   Up   21.65 (0.50%)   UPL Ltd     816.00   Up   13.65 (1.70%)   Vedanta Ltd     326.60   Down   -5.05 (-1.52%)   Wipro Ltd     322.80   Down   -6.15 (-1.87%)   Yes Bank Ltd     351.90   Up   2.55 (0.73%)   Zee Entertainment Enterprises Ltd     608.85   Up   8.50 (1.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com