Stock Details of SUNPHARMA.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 34 |
1640.1500 |
1648.0000 |
1625.3000 |
1631.6500 |
145935 |
2026-01-23 |
| 34 |
1613.0000 |
1647.2500 |
1613.0000 |
1634.4000 |
116302 |
2026-01-22 |
| 34 |
1630.0000 |
1645.0000 |
1607.4500 |
1612.5500 |
131691 |
2026-01-21 |
| 34 |
1678.7500 |
1678.7500 |
1605.6500 |
1612.0000 |
304835 |
2026-01-20 |
| 34 |
1664.2500 |
1686.3500 |
1608.4500 |
1673.5500 |
101979 |
2026-01-19 |
| 34 |
1709.2500 |
1709.3000 |
1659.3500 |
1669.2000 |
1241406 |
2026-01-16 |
| 34 |
1722.6500 |
1731.9500 |
1689.2000 |
1700.5500 |
89093 |
2026-01-14 |
| 34 |
1734.4000 |
1742.2000 |
1712.0000 |
1729.8000 |
36257 |
2026-01-13 |
| 34 |
1735.8000 |
1744.4000 |
1714.2500 |
1736.8500 |
81799 |
2026-01-12 |
| 34 |
1760.1000 |
1762.0000 |
1727.1500 |
1729.9500 |
273499 |
2026-01-09 |
| 34 |
1770.0000 |
1778.7500 |
1757.5500 |
1761.4500 |
136289 |
2026-01-08 |
| 34 |
1750.1500 |
1805.5000 |
1747.3500 |
1782.5000 |
84705 |
2026-01-07 |
| 34 |
1725.0000 |
1762.0000 |
1725.0000 |
1760.1500 |
34920 |
2026-01-06 |
| 34 |
1716.6000 |
1746.1500 |
1716.6000 |
1730.1500 |
131178 |
2026-01-05 |
| 34 |
1722.0000 |
1731.9500 |
1718.7000 |
1729.3500 |
37345 |
2026-01-02 |
| 34 |
1719.8000 |
1727.0000 |
1708.9000 |
1720.4000 |
45486 |
2026-01-01 |
| 34 |
1719.6500 |
1724.8500 |
1714.8000 |
1719.7500 |
32231 |
2025-12-31 |
| 34 |
1717.1500 |
1725.0000 |
1706.4500 |
1719.6000 |
56376 |
2025-12-30 |
| 34 |
1719.5000 |
1727.8000 |
1712.0000 |
1717.5000 |
53116 |
2025-12-29 |
| 34 |
1727.2000 |
1733.3500 |
1708.0000 |
1719.2000 |
140616 |
2025-12-26 |
| 34 |
1755.0000 |
1759.2000 |
1718.8000 |
1737.5000 |
91319 |
2025-12-24 |
| 34 |
1776.2500 |
1776.2500 |
1751.8500 |
1755.2000 |
24336 |
2025-12-23 |
| 34 |
1745.0000 |
1773.4500 |
1744.3000 |
1771.2500 |
49807 |
2025-12-22 |
| 34 |
1762.8000 |
1762.8000 |
1742.4000 |
1745.1000 |
276474 |
2025-12-19 |
| 34 |
1788.9500 |
1788.9500 |
1736.2000 |
1745.3500 |
266949 |
2025-12-18 |
| 34 |
1782.8000 |
1797.5000 |
1771.0500 |
1795.1000 |
123822 |
2025-12-17 |
| 34 |
1777.8500 |
1790.7000 |
1777.8500 |
1782.8000 |
81625 |
2025-12-16 |
| 34 |
1750.2500 |
1802.0000 |
1750.2500 |
1797.2500 |
63799 |
2025-12-15 |
| 34 |
1818.9500 |
1818.9500 |
1791.1500 |
1794.3000 |
27520 |
2025-12-12 |
| 34 |
1771.7500 |
1809.8000 |
1771.7500 |
1806.9000 |
94642 |
2025-12-11 |
| 34 |
1777.0000 |
1792.6000 |
1768.0000 |
1786.2500 |
178948 |
2025-12-10 |
| 34 |
1795.3000 |
1800.4500 |
1772.4000 |
1776.2000 |
173407 |
2025-12-09 |
| 34 |
1804.9500 |
1804.9500 |
1787.2000 |
1795.3000 |
53345 |
2025-12-08 |
| 34 |
1815.5500 |
1819.5500 |
1800.4500 |
1804.9500 |
36387 |
2025-12-05 |
| 34 |
1805.7500 |
1822.3500 |
1798.6000 |
1818.6000 |
106084 |
2025-12-04 |
| 34 |
1802.9500 |
1815.9500 |
1784.0000 |
1805.7000 |
53021 |
2025-12-03 |
| 34 |
1809.7500 |
1812.6000 |
1788.0500 |
1798.0500 |
67628 |
2025-12-02 |
| 34 |
1843.9500 |
1843.9500 |
1801.0000 |
1807.8500 |
56490 |
2025-12-01 |
| 34 |
1810.6500 |
1832.9000 |
1809.0000 |
1831.2500 |
40683 |
2025-11-28 |
| 34 |
1804.8000 |
1815.0000 |
1803.2500 |
1809.5000 |
83804 |
2025-11-27 |
| 34 |
1778.7500 |
1806.8500 |
1774.0000 |
1804.8500 |
28275 |
2025-11-26 |
| 34 |
1781.4000 |
1791.9000 |
1765.2500 |
1771.7500 |
48846 |
2025-11-25 |
| 34 |
1783.1500 |
1787.9500 |
1771.9000 |
1781.2000 |
52513 |
2025-11-24 |
| 34 |
1783.2500 |
1787.7500 |
1773.4000 |
1779.8000 |
38089 |
2025-11-21 |
| 34 |
1789.9500 |
1791.9500 |
1773.3500 |
1777.8500 |
79568 |
2025-11-20 |
| 34 |
1760.0000 |
1789.7000 |
1751.2500 |
1784.1500 |
23395 |
2025-11-19 |
| 34 |
1764.7000 |
1764.7000 |
1750.0000 |
1759.7000 |
57142 |
2025-11-18 |
| 34 |
1769.1500 |
1769.1500 |
1747.6000 |
1763.7000 |
22392 |
2025-11-17 |
| 34 |
1718.2500 |
1760.0000 |
1718.2500 |
1756.4000 |
20035 |
2025-11-14 |
| 34 |
1732.2500 |
1747.8500 |
1726.0000 |
1735.8000 |
64159 |
2025-11-13 |
| 34 |
1727.6000 |
1743.5000 |
1710.5500 |
1731.8500 |
32807 |
2025-11-12 |
| 34 |
1697.5000 |
1718.0000 |
1695.6000 |
1716.0500 |
142594 |
2025-11-11 |
| 34 |
1695.3000 |
1702.0000 |
1686.0000 |
1697.5000 |
73219 |
2025-11-10 |
| 34 |
1695.0000 |
1708.9500 |
1683.4000 |
1692.7500 |
226058 |
2025-11-07 |
| 34 |
1698.0000 |
1720.4500 |
1667.0000 |
1685.7500 |
251467 |
2025-11-06 |
| 34 |
1711.3000 |
1711.3000 |
1682.0500 |
1692.7500 |
20230 |
2025-11-04 |
| 34 |
1689.8500 |
1711.4000 |
1680.4500 |
1707.2500 |
28270 |
2025-11-03 |
| 34 |
1700.0000 |
1705.0000 |
1687.1500 |
1689.8500 |
104367 |
2025-10-31 |
| 34 |
1705.8500 |
1712.0000 |
1679.9500 |
1703.6000 |
62926 |
2025-10-30 |
| 34 |
1690.4000 |
1721.9500 |
1686.7500 |
1716.4000 |
50596 |
2025-10-29 |
| 34 |
1690.2000 |
1702.1000 |
1678.8000 |
1687.1500 |
75664 |
2025-10-28 |
| 34 |
1699.6000 |
1707.0000 |
1690.0000 |
1694.1000 |
186095 |
2025-10-27 |
| 34 |
1688.1500 |
1701.9000 |
1686.2500 |
1699.6000 |
16395 |
2025-10-24 |
| 34 |
1709.7000 |
1712.0000 |
1682.7000 |
1689.0000 |
117188 |
2025-10-23 |
| 34 |
1688.5500 |
1697.2500 |
1685.0000 |
1690.3000 |
5898 |
2025-10-21 |
| 34 |
1681.2000 |
1696.4000 |
1681.2000 |
1688.5500 |
35534 |
2025-10-20 |
| 34 |
1659.7000 |
1691.6500 |
1656.1000 |
1679.1000 |
64493 |
2025-10-17 |
| 34 |
1662.2000 |
1662.2000 |
1643.1000 |
1659.7000 |
80708 |
2025-10-16 |
| 34 |
1648.4000 |
1668.2000 |
1648.4000 |
1654.0500 |
19467 |
2025-10-15 |
| 34 |
1668.4000 |
1668.4000 |
1647.0000 |
1654.0500 |
38165 |
2025-10-14 |
| 34 |
1660.4000 |
1672.5000 |
1656.0000 |
1668.5000 |
87514 |
2025-10-13 |
| 34 |
1657.4000 |
1676.0000 |
1650.0000 |
1670.8500 |
60192 |
2025-10-10 |
| 34 |
1636.0000 |
1662.0000 |
1633.0000 |
1658.3500 |
56113 |
2025-10-09 |
| 34 |
1645.0000 |
1654.3000 |
1628.7500 |
1631.6500 |
49995 |
2025-10-08 |
| 34 |
1653.8500 |
1662.4000 |
1647.7500 |
1654.3000 |
72265 |
2025-10-07 |
| 34 |
1621.9500 |
1659.0000 |
1620.1000 |
1653.9500 |
31648 |
2025-10-06 |
| 34 |
1605.9500 |
1645.2500 |
1603.8000 |
1634.0500 |
75845 |
2025-10-03 |
| 34 |
1606.3500 |
1651.9500 |
1606.3500 |
1636.1500 |
182439 |
2025-10-01 |
| 34 |
1581.0500 |
1603.9000 |
1581.0500 |
1594.9500 |
115330 |
2025-09-30 |
| 34 |
1556.2500 |
1618.6000 |
1556.2500 |
1590.8000 |
85280 |
2025-09-29 |
| 34 |
1590.6000 |
1602.9000 |
1547.2500 |
1586.5500 |
258484 |
2025-09-26 |
| 34 |
1623.3500 |
1642.4000 |
1622.7500 |
1628.0000 |
226832 |
2025-09-25 |
| 34 |
1630.0000 |
1635.6000 |
1624.8000 |
1626.9000 |
79656 |
2025-09-24 |
| 34 |
1636.0500 |
1644.0000 |
1624.7500 |
1631.1500 |
118602 |
2025-09-23 |
| 34 |
1646.0500 |
1656.8000 |
1635.5500 |
1644.0000 |
63243 |
2025-09-22 |
| 34 |
1651.4000 |
1668.4000 |
1642.2000 |
1656.0500 |
229233 |
2025-09-19 |
| 34 |
1626.0000 |
1650.9500 |
1626.0000 |
1648.9000 |
105605 |
2025-09-18 |
| 34 |
1615.9500 |
1622.0000 |
1607.2000 |
1620.2500 |
227287 |
2025-09-17 |
| 34 |
1602.4500 |
1613.9500 |
1600.1000 |
1610.8500 |
38666 |
2025-09-16 |
| 34 |
1619.4500 |
1619.4500 |
1595.2000 |
1602.4000 |
74911 |
2025-09-15 |
| 34 |
1606.8500 |
1621.0000 |
1603.7500 |
1616.2500 |
197485 |
2025-09-12 |
| 34 |
1582.5000 |
1617.0000 |
1582.5000 |
1609.6000 |
102543 |
2025-09-11 |
| 34 |
1580.0500 |
1601.0000 |
1580.0500 |
1593.6500 |
129613 |
2025-09-10 |
| 34 |
1579.0000 |
1597.0000 |
1578.1500 |
1595.1000 |
162279 |
2025-09-09 |
| 34 |
1595.1500 |
1604.0000 |
1577.9000 |
1580.4000 |
43539 |
2025-09-08 |
| 34 |
1582.2500 |
1599.0000 |
1576.1000 |
1594.7000 |
88364 |
2025-09-05 |
| 34 |
1591.3000 |
1599.0000 |
1561.5000 |
1582.3500 |
136829 |
2025-09-04 |
| 34 |
1569.6000 |
1580.8000 |
1558.7000 |
1579.6000 |
23589 |
2025-09-03 |
| 34 |
1571.9500 |
1571.9500 |
1558.1500 |
1564.5500 |
117940 |
2025-09-02 |
| 34 |
1600.0000 |
1600.3500 |
1556.2500 |
1563.3500 |
111546 |
2025-09-01 |
| 34 |
1576.0000 |
1601.4000 |
1576.0000 |
1594.0500 |
371009 |
2025-08-29 |
| 34 |
1597.9500 |
1597.9500 |
1567.6000 |
1586.2500 |
64221 |
2025-08-28 |
| 34 |
1640.6500 |
1648.3500 |
1596.3500 |
1600.4500 |
120071 |
2025-08-26 |
| 34 |
1643.5000 |
1659.8000 |
1634.0000 |
1656.7000 |
145452 |
2025-08-25 |
| 34 |
1640.5500 |
1651.5000 |
1636.0000 |
1642.9000 |
84501 |
2025-08-22 |
| 34 |
1632.0000 |
1652.0000 |
1626.8500 |
1639.7000 |
25189 |
2025-08-21 |
| 34 |
1626.5500 |
1636.5500 |
1616.6000 |
1634.6000 |
73537 |
2025-08-20 |
| 34 |
1640.5500 |
1640.5500 |
1619.1000 |
1626.2500 |
75469 |
2025-08-19 |
| 34 |
1643.2000 |
1649.9500 |
1626.0000 |
1632.4000 |
32827 |
2025-08-18 |
| 34 |
1632.3500 |
1650.7000 |
1632.3000 |
1642.6000 |
50432 |
2025-08-14 |
| 34 |
1637.6000 |
1642.4000 |
1619.6000 |
1639.5500 |
12242 |
2025-08-13 |
| 34 |
1606.4500 |
1636.0000 |
1606.4500 |
1622.0000 |
76875 |
2025-08-12 |
| 34 |
1586.7000 |
1652.3000 |
1584.5000 |
1612.6000 |
14492 |
2025-08-11 |
| 34 |
1581.2500 |
1600.4500 |
1581.2500 |
1586.7000 |
24750 |
2025-08-08 |
| 34 |
1581.0000 |
1604.6500 |
1571.1500 |
1598.6500 |
121150 |
2025-08-07 |
| 34 |
1625.2000 |
1626.0000 |
1591.0000 |
1594.1000 |
60740 |
2025-08-06 |
| 34 |
1640.0000 |
1643.6500 |
1621.0000 |
1632.1500 |
16336 |
2025-08-05 |
| 34 |
1634.6500 |
1647.0000 |
1614.2500 |
1641.0000 |
37144 |
2025-08-04 |
| 34 |
1690.1000 |
1690.4000 |
1608.3000 |
1629.0500 |
419069 |
2025-08-01 |
| 34 |
1711.2000 |
1747.7000 |
1692.5000 |
1705.5500 |
124940 |
2025-07-31 |
| 34 |
1720.0000 |
1739.9000 |
1712.5000 |
1734.9500 |
73760 |
2025-07-30 |
| 34 |
1696.5000 |
1718.7500 |
1696.5000 |
1710.7500 |
124716 |
2025-07-29 |
| 34 |
1709.8000 |
1709.8000 |
1693.8000 |
1702.9500 |
92586 |
2025-07-28 |