NSE:SPARC
Sun Pharma Advanced Research Co Ltd Stock Price (Quote)
₹205.85
+0.1000 (+0.0486%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹202.50 | ₹243.80 | Friday, 31st May 2024 SPARC.NS stock ended at ₹205.85. This is 0.0486% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.11% from a day low at ₹202.50 to a day high of ₹208.80. |
90 days | ₹202.50 | ₹472.80 | |
52 weeks | ₹186.25 | ₹472.80 |
Historical Sun Pharma Advanced Research Company Limited prices
Date | Open | High | Low | Close | Volume |
Sep 26, 2019 | ₹145.10 | ₹146.90 | ₹138.10 | ₹138.95 | 801 534 |
Sep 25, 2019 | ₹149.90 | ₹150.60 | ₹143.60 | ₹144.35 | 460 275 |
Sep 24, 2019 | ₹152.25 | ₹156.40 | ₹148.20 | ₹149.00 | 678 738 |
Sep 23, 2019 | ₹157.70 | ₹161.85 | ₹148.50 | ₹150.90 | 652 193 |
Sep 20, 2019 | ₹153.55 | ₹158.40 | ₹150.00 | ₹155.25 | 595 520 |
Sep 19, 2019 | ₹160.00 | ₹160.65 | ₹151.90 | ₹153.20 | 418 413 |
Sep 18, 2019 | ₹162.00 | ₹163.80 | ₹158.75 | ₹159.85 | 408 410 |
Sep 17, 2019 | ₹167.60 | ₹171.80 | ₹158.65 | ₹160.75 | 1 454 862 |
Sep 16, 2019 | ₹158.00 | ₹168.50 | ₹159.10 | ₹166.60 | 1 286 959 |
Sep 12, 2019 | ₹151.00 | ₹162.30 | ₹150.10 | ₹160.60 | 1 859 621 |
Sep 04, 2019 | ₹153.00 | ₹153.00 | ₹143.60 | ₹149.35 | 1 664 778 |
Sep 03, 2019 | ₹157.80 | ₹163.65 | ₹155.10 | ₹157.60 | 1 271 939 |
Aug 29, 2019 | ₹152.80 | ₹157.20 | ₹151.00 | ₹153.35 | 3 252 399 |
Aug 28, 2019 | ₹143.70 | ₹144.25 | ₹139.10 | ₹141.50 | 301 821 |
Aug 27, 2019 | ₹147.00 | ₹148.50 | ₹140.75 | ₹142.60 | 396 636 |
Aug 26, 2019 | ₹149.00 | ₹150.00 | ₹142.25 | ₹145.75 | 258 851 |
Aug 23, 2019 | ₹139.00 | ₹149.35 | ₹139.00 | ₹147.25 | 402 731 |
Aug 21, 2019 | ₹150.40 | ₹152.85 | ₹148.65 | ₹150.00 | 476 888 |
Aug 20, 2019 | ₹159.35 | ₹159.35 | ₹152.65 | ₹153.75 | 271 609 |
Aug 19, 2019 | ₹156.95 | ₹163.60 | ₹156.00 | ₹158.80 | 1 242 178 |
Aug 16, 2019 | ₹157.95 | ₹157.95 | ₹152.25 | ₹153.40 | 247 971 |
Aug 14, 2019 | ₹163.50 | ₹163.50 | ₹155.20 | ₹157.55 | 362 548 |
Aug 13, 2019 | ₹155.00 | ₹162.75 | ₹154.10 | ₹160.85 | 866 983 |
Aug 09, 2019 | ₹155.75 | ₹160.00 | ₹152.30 | ₹154.40 | 380 692 |
Aug 08, 2019 | ₹153.00 | ₹155.15 | ₹151.05 | ₹154.35 | 255 433 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SPARC.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the SPARC.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SPARC.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.