• Sensex   37022.70   -584.19  sensex_dwn_arr
  • Nifty   10932.45   -141.00   sensex_dwn_arr
  • Bank Nifty   21162.30   -2.21   sensex_dwn_arr
  • BSE Midcap   13777.41   0.13  sensex_up_arr
  • USDINR   75.18   0.22   sensex_up_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 %:0.75
Market Cap (Rs Cr.):127584.64
P/E(TTM):39.74
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     313.00   Down   -2.20 (-0.70%)   Asian Paints Ltd     1,703.00   Down   -12.50 (-0.73%)   Axis Bank Ltd     419.35   Down   -12.30 (-2.85%)   Bajaj Auto Ltd     2,929.75   Down   -75.20 (-2.50%)   Bajaj Finance Ltd     3,198.25   Down   -53.05 (-1.63%)   Bajaj Finserv Ltd     6,156.00   Down   -49.90 (-0.80%)   Bharat Petroleum Corporation Ltd     423.85   Up   10.05 (2.43%)   Bharti Airtel Ltd     549.50   Down   -5.35 (-0.96%)   Bharti Infratel Ltd     190.45   Down   -1.65 (-0.86%)   Britannia Industries Ltd     3,795.60   Down   -28.00 (-0.73%)   Cipla Ltd     713.00   Down   -7.15 (-0.99%)   Coal India Ltd     129.50   Up   0.25 (0.19%)   Dr Reddys Laboratories Ltd     4,576.10   Up   55.05 (1.22%)   Eicher Motors Ltd     20,796.00   Up   157.30 (0.76%)   GAIL (India) Ltd     95.35   Down   -1.30 (-1.35%)   Grasim Industries Ltd     638.50   Up   5.45 (0.86%)   HCL Technologies Ltd     705.90   Up   0.70 (0.10%)   HDFC Bank Ltd     1,004.80   Down   -28.00 (-2.71%)   HDFC Life Insurance Company Ltd     608.05   Down   -19.05 (-3.04%)   Hero Honda Motors Ltd     2,650.10   Down   -26.40 (-0.99%)   Hindalco Industries Ltd     163.00   Down   -0.10 (-0.06%)   Hindustan Unilever Ltd     2,208.60   Down   -1.30 (-0.06%)   Housing Development Finance Corporation Ltd     1,741.40   Down   -40.55 (-2.28%)   ICICI Bank Ltd     343.00   Down   -3.80 (-1.10%)   Indian Oil Corporation Ltd     87.35   Down   -1.10 (-1.24%)   IndusInd Bank Ltd     506.45   Down   -17.30 (-3.30%)   Infosys Technologies Ltd     951.45   Down   -14.55 (-1.51%)   ITC Ltd     192.30   Down   -1.85 (-0.95%)   JSW Steel Ltd     220.50   Up   0.25 (0.11%)   Kotak Mahindra Bank Ltd     1,325.95   Down   -39.80 (-2.91%)   Larsen & Toubro Ltd     918.90   Up   5.45 (0.60%)   Mahindra & Mahindra Ltd     603.00   Down   -3.45 (-0.57%)   Maruti Suzuki India Ltd     6,186.20   Down   -76.55 (-1.22%)   Nestle India Ltd     16,525.00   Up   2.80 (0.02%)   NIFTY (S&P CNX)     10,932.45   Down   -141.00 (-1.27%)   NTPC Ltd     85.80   Down   -1.20 (-1.38%)   Oil & Natural Gas Corpn Ltd     76.95   Down   -1.35 (-1.72%)   Power Grid Corporation of India Ltd     176.40   Down   -1.90 (-1.07%)   Reliance Industries Ltd     2,032.45   Down   -34.65 (-1.68%)   Shree Cement Ltd     21,810.00   Up   98.85 (0.46%)   State Bank of India     192.25   Up   0.80 (0.42%)   Sun Pharmaceuticals Industries Ltd     526.40   Down   -5.30 (-1.00%)   Tata Consultancy Services Ltd     2,248.95   Down   -32.45 (-1.42%)   Tata Motors Ltd     112.50   Up   7.85 (7.50%)   Tata Steel Ltd     373.30   Up   7.00 (1.91%)   Tech Mahindra Ltd     675.30   Down   -6.35 (-0.93%)   Titan Company Ltd     1,092.00   Up   48.75 (4.67%)   UltraTech Cement Ltd     4,056.55   Down   -60.75 (-1.48%)   UPL Ltd     454.45   Down   -23.70 (-4.96%)   Wipro Ltd     280.55   Down   -0.40 (-0.14%)   Zee Entertainment Enterprises Ltd     136.15   Down   -2.60 (-1.87%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?