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):82.40
NSE Symbol:SUNPHARMA
Div & Yield %:0.35
Market Cap (Rs Cr.):138273.07
P/E(TTM):303.32
EPS(TTM):1.9
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)
May 2018 537.50 434.80 480.15 0.00 0.00 0.00 115,203.50
Apr 2018 531.25 496.40 528.15 0.00 0.00 0.00 126,720.25
Mar 2018 562.00 493.00 495.40 0.00 0.00 0.00 118,862.47
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
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     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com