NSE · SPARC · stock
Sun Pharma Advanced Research Company Limited (SPARC) stock price history
Every NSE trading session of Sun Pharma Advanced Research Company Limited from Jan 14, 2003 to Sep 28, 2026: 5,884 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPARC adjusted close, 2003 to 2026
- ₹539.98
- All time high, 2015
- ₹289.00
- 52 week high, ₹108.00 low
- 5,884
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SPARC key facts
- Sun Pharma Advanced Research Company Limited (SPARC) closed at ₹202.85 on Sep 28, 2026 on NSE.
- SPARC's all time high close is ₹539.98, set on Mar 9, 2015; its all time low close is ₹39.77 on Dec 8, 2008.
- SPARC's 52 week range is ₹108.00 to ₹289.00.
- SPARC returned +54.0% over the year to Sep 28, 2026 and -30.8% over five years.
- Over ten years SPARC returned -38%, -4.7% a year compounded.
- SPARC's deepest drawdown was -86.9% from Jan 15, 2003 to Dec 8, 2008.
- DataCedar holds 5,884 daily sessions of SPARC history from Jan 14, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPARC price chart, 2003 to 2026
SPARC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -9.8% |
| 6 months | +67.8% |
| Year to date | +50.9% |
| 1 year | +54.0% |
| 3 years | -9.1% |
| 5 years | -30.8% |
| 10 years | -38.5% |
| Since Jan 14, 2003 | -31.1% |
| Compound annual growth, 23.7 years | -1.6% |
SPARC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹539.98 on Mar 9, 2015
- All time low close
- ₹39.77 on Dec 8, 2008
- 52 week high
- ₹289.00 on Jul 8, 2026
- 52 week low
- ₹108.00 on Mar 23, 2026
- Deepest drawdown
- -86.9% from Jan 15, 2003 to Dec 8, 2008, recovered Jan 23, 2015
- Best single session
- +20.0% on Apr 13, 2011
- Worst single session
- -70.7% on Jul 18, 2007
- Volatility, 1 year annualised
- 55.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2009, +90%
- Worst calendar year
- 2008, -73%
SPARC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 14, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹133.96 | ₹289.00 | ₹108.00 | ₹202.85 | +50.9% | 533.7M | 187 |
| 2025 | ₹200.50 | ₹208.30 | ₹109.30 | ₹134.45 | -33.0% | 514M | 249 |
| 2024 | ₹287.95 | ₹472.80 | ₹189.75 | ₹200.55 | -30.1% | 274.7M | 246 |
| 2023 | ₹208.75 | ₹291.00 | ₹162.10 | ₹286.80 | +37.5% | 268.8M | 245 |
| 2022 | ₹286.80 | ₹349.00 | ₹170.45 | ₹208.60 | -27.3% | 149.8M | 248 |
| 2021 | ₹196.90 | ₹312.00 | ₹141.00 | ₹286.90 | +48.1% | 325.8M | 248 |
| 2020 | ₹157.20 | ₹210.90 | ₹81.00 | ₹193.75 | +24.0% | 270.2M | 251 |
| 2019 | ₹187.05 | ₹203.90 | ₹112.30 | ₹156.20 | -16.9% | 231.3M | 243 |
| 2018 | ₹510.75 | ₹532.00 | ₹187.20 | ₹188.05 | -63.0% | 83.8M | 246 |
| 2017 | ₹305.00 | ₹527.00 | ₹272.00 | ₹507.70 | +66.6% | 102.8M | 248 |
| 2016 | ₹330.75 | ₹414.90 | ₹243.54 | ₹304.80 | -9.7% | 80M | 246 |
| 2015 | ₹185.44 | ₹593.96 | ₹184.20 | ₹337.45 | +82.0% | 322.5M | 246 |
| 2014 | ₹160.11 | ₹217.17 | ₹142.78 | ₹185.39 | +16.0% | 143M | 244 |
| 2013 | ₹135.48 | ₹178.54 | ₹103.30 | ₹159.86 | +19.1% | 108.8M | 248 |
| 2012 | ₹73.87 | ₹140.54 | ₹65.07 | ₹134.24 | +82.9% | 46.6M | 245 |
| 2011 | ₹91.94 | ₹99.32 | ₹62.92 | ₹73.38 | -20.0% | 50.1M | 246 |
| 2010 | ₹81.10 | ₹108.75 | ₹71.72 | ₹91.75 | +14.2% | 159.5M | 250 |
| 2009 | ₹42.99 | ₹96.14 | ₹39.77 | ₹80.31 | +89.6% | 91.7M | 243 |
| 2008 | ₹158.28 | ₹162.19 | ₹35.17 | ₹42.36 | -73.1% | 51M | 246 |
| 2007 | ₹290.67 | ₹290.67 | ₹60.43 | ₹157.26 | -45.9% | 77.2M | 248 |
| 2006 | ₹290.67 | ₹290.67 | ₹290.67 | ₹290.67 | 0.0% | 0 | 247 |
| 2005 | ₹290.67 | ₹290.67 | ₹290.67 | ₹290.67 | 0.0% | 0 | 250 |
| 2004 | ₹290.67 | ₹290.67 | ₹290.67 | ₹290.67 | 0.0% | 0 | 262 |
| 2003 | ₹293.02 | ₹309.73 | ₹287.25 | ₹290.67 | n/a | 308.4K | 252 |
SPARC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹202.85 | +1.8% |
| August 2026 | ₹199.33 | -3.3% |
| July 2026 | ₹206.21 | -12.2% |
| June 2026 | ₹234.75 | +10.7% |
| May 2026 | ₹212.11 | +48.3% |
| April 2026 | ₹143.04 | +24.5% |
| March 2026 | ₹114.89 | -9.6% |
| February 2026 | ₹127.08 | +0.8% |
| January 2026 | ₹126.08 | -6.2% |
| December 2025 | ₹134.45 | -0.0% |
| November 2025 | ₹134.51 | -0.5% |
| October 2025 | ₹135.19 | +4.4% |
About the SPARC data
Daily bars. 5,884 sessions from Jan 14, 2003 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPARC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SOUTHBANK The South Indian Bank Limited
- SOUTHWEST South West Pinnacle Exploration Limited
- SPAL S. P. Apparels Limited
- SPANDANA Spandana Sphoorty Financial Limited
- SPCENET Spacenet Enterprises India Limited
- SPECIALITY Speciality Restaurants Limited
- SPECTRUM Spectrum Electrical Industries Limited
- SPELS SPEL Semiconductor Limited
Common questions
SPARC share price history
