• Sensex   49792.12   393.83  sensex_up_arr
  • Nifty   14644.70   123.55   sensex_up_arr
  • Bank Nifty   32543.70   0.37   sensex_up_arr
  • BSE Midcap   19156.32   1.08  sensex_up_arr
  • USDINR   73.08   -0.17   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):106.10
NSE Symbol:SUNPHARMA
Div & Yield %:0.67
Market Cap (Rs Cr.):142628.47
P/E(TTM):49.5
EPS(TTM):12.01
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 2020 599.50 514.75 592.35 48.81 39.17 47.26 142,124.61
Nov 2020 526.00 459.30 511.55 43.60 35.87 40.82 122,737.98
Oct 2020 529.40 452.60 465.75 43.58 35.78 37.16 111,749.03
Sep 2020 535.00 483.00 500.50 43.64 38.35 39.93 120,086.72
Aug 2020 564.90 514.50 518.50 45.81 40.73 41.37 124,405.52
Jul 2020 540.75 466.15 531.75 43.88 37.03 42.43 127,584.64
Jun 2020 512.55 457.00 472.95 41.88 34.73 37.74 113,476.55
May 2020 481.45 434.25 475.45 38.90 34.14 37.93 114,076.38
Apr 2020 504.85 338.60 464.85 41.52 26.63 37.09 111,533.09
Mar 2020 414.85 315.20 352.20 33.92 24.47 28.10 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
Adani Ports & Special Economic Zone Ltd     558.60   Up   25.80 (4.84%)   Asian Paints Ltd     2,697.25   Up   52.20 (1.97%)   Axis Bank Ltd     675.75   Up   7.00 (1.05%)   Bajaj Auto Ltd     3,643.95   Up   2.95 (0.08%)   Bajaj Finance Ltd     4,981.95   Up   22.80 (0.46%)   Bajaj Finserv Ltd     8,938.25   Up   14.10 (0.16%)   Bharat Petroleum Corporation Ltd     413.85   Up   0.40 (0.10%)   Bharti Airtel Ltd     596.15   Up   3.85 (0.65%)   Britannia Industries Ltd     3,592.30   Down   -8.95 (-0.25%)   Cipla Ltd     832.80   Up   10.35 (1.26%)   Coal India Ltd     141.50   Up   1.40 (1.00%)   Divis Laboratories Ltd     3,605.70   Up   6.25 (0.17%)   Dr Reddys Laboratories Ltd     5,080.65   Down   -8.25 (-0.16%)   Eicher Motors Ltd     2,881.55   Down   -1.95 (-0.07%)   GAIL (India) Ltd     138.00   Down   -1.65 (-1.18%)   Grasim Industries Ltd     1,034.70   Up   2.80 (0.27%)   HCL Technologies Ltd     999.25   Up   15.40 (1.57%)   HDFC Bank Ltd     1,492.00   Down   -11.85 (-0.79%)   HDFC Life Insurance Company Ltd     702.95   Up   4.40 (0.63%)   Hero Honda Motors Ltd     3,275.60   Up   42.70 (1.32%)   Hindalco Industries Ltd     252.10   Up   0.55 (0.22%)   Hindustan Unilever Ltd     2,355.95   Down   -7.20 (-0.30%)   Housing Development Finance Corporation Ltd     2,688.15   Up   31.20 (1.17%)   ICICI Bank Ltd     551.00   Up   4.55 (0.83%)   Indian Oil Corporation Ltd     98.30   Down   -0.25 (-0.25%)   IndusInd Bank Ltd     947.70   Up   7.80 (0.83%)   Infosys Technologies Ltd     1,339.45   Up   22.80 (1.73%)   ITC Ltd     217.65   Down   -1.20 (-0.55%)   JSW Steel Ltd     400.90   Up   5.50 (1.39%)   Kotak Mahindra Bank Ltd     1,883.60   Down   -3.40 (-0.18%)   Larsen & Toubro Ltd     1,382.65   Up   12.80 (0.93%)   Mahindra & Mahindra Ltd     824.50   Up   16.45 (2.04%)   Maruti Suzuki India Ltd     8,144.95   Up   222.35 (2.81%)   Nestle India Ltd     17,681.30   Down   -73.40 (-0.41%)   NIFTY (S&P CNX)     14,644.70   Up   123.55 (0.85%)   NTPC Ltd     98.30   Down   -1.35 (-1.35%)   Oil & Natural Gas Corpn Ltd     98.85   Up   0.75 (0.76%)   Power Grid Corporation of India Ltd     196.15   Down   -3.50 (-1.75%)   Reliance Industries Ltd     2,054.70   Up   38.30 (1.90%)   SBI Life Insurance Company Ltd     896.75   Down   -7.65 (-0.85%)   Shree Cement Ltd     23,979.95   Down   -394.55 (-1.62%)   State Bank of India     302.55   Up   3.95 (1.32%)   Sun Pharmaceuticals Industries Ltd     594.70   Down   -1.85 (-0.31%)   Tata Consultancy Services Ltd     3,308.80   Up   48.10 (1.48%)   Tata Motors Ltd     274.90   Up   16.25 (6.28%)   Tata Steel Ltd     690.15   Up   9.05 (1.33%)   Tech Mahindra Ltd     1,019.45   Up   26.95 (2.72%)   Titan Company Ltd     1,531.30   Up   11.40 (0.75%)   UltraTech Cement Ltd     5,547.10   Up   57.00 (1.04%)   UPL Ltd     576.35   Up   12.35 (2.19%)   Wipro Ltd     444.95   Up   14.70 (3.42%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?