Sun Pharmaceutical Industries Ltd.

NSE Symbol: SUNPHARMA | BSE Code: 524715 | ISIN: INE044A01036 | Sector: Pharma

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

473.10

Change	Change %
7.70	1.65%
Updated:02 Jun, 2020, 15:59 PM IST

BSE

473.20

Change	Change %
8.05	1.73%
Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE410.00	2.45	0.15	6.52%	470.65
Previous Close 2.30 Open 3.15 High 3.15 Low 2.10 Vol 1,01,250 Open Interest (OI) 1,15,000 Change in OI 38,750 Bid Price 2.15 Offer Price 2.50 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE470.00	22.70	0.70	3.18%	450.40
Previous Close 22.00 Open 20.60 High 28.30 Low 20.55 Vol 9,35,000 Open Interest (OI) 3,06,250 Change in OI -95,000 Bid Price 22.30 Offer Price 22.55 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE460.00	27.80	0.55	2.02%	445.30
Previous Close 27.25 Open 30.00 High 34.10 Low 25.15 Vol 5,45,000 Open Interest (OI) 3,05,000 Change in OI -1,43,750 Bid Price 27.60 Offer Price 27.90 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE530.00	5.30	0.10	1.92%	467.80
Previous Close 5.20 Open 5.15 High 6.90 Low 5.00 Vol 3,11,250 Open Interest (OI) 1,63,750 Change in OI -12,500 Bid Price 5.20 Offer Price 5.25 Bid Quantity 2,500 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE550.00	3.10	0.05	1.64%	470.00
Previous Close 3.05 Open 3.10 High 4.05 Low 2.95 Vol 4,71,250 Open Interest (OI) 4,71,250 Change in OI -18,750 Bid Price 3.00 Offer Price 3.10 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE510.00	8.70	0.10	1.16%	464.40
Previous Close 8.60 Open 8.80 High 11.50 Low 8.35 Vol 6,53,750 Open Interest (OI) 1,76,250 Change in OI -13,750 Bid Price 8.70 Offer Price 9.10 Bid Quantity 1,250 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE480.00	17.90	0.20	1.13%	455.20
Previous Close 17.70 Open 16.60 High 23.10 Low 16.55 Vol 26,95,000 Open Interest (OI) 6,86,250 Change in OI -42,500 Bid Price 17.90 Offer Price 18.50 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE500.00	11.15	0.10	0.90%	461.95
Previous Close 11.05 Open 10.45 High 14.70 Low 10.45 Vol 42,16,250 Open Interest (OI) 17,67,500 Change in OI -82,500 Bid Price 11.15 Offer Price 11.20 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE520.00	6.70	0.05	0.75%	466.40
Previous Close 6.65 Open 6.35 High 9.05 Low 6.35 Vol 8,71,250 Open Interest (OI) 3,50,000 Change in OI 10,000 Bid Price 6.40 Offer Price 6.85 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE490.00	14.10	0.05	0.36%	459.00
Previous Close 14.05 Open 13.05 High 18.50 Low 13.05 Vol 12,86,250 Open Interest (OI) 3,12,500 Change in OI -52,500 Bid Price 14.10 Offer Price 14.30 Bid Quantity 3,750 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE410.00	65.45	0.00	0.00%	407.65
Previous Close 65.45 Open 65.45 High 65.45 Low 65.45 Vol 1,250 Open Interest (OI) 5,000 Change in OI 1,250 Bid Price 64.25 Offer Price 66.45 Bid Quantity 5,000 Offer Quantity 6,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE520.00	48.15	0.00	0.00%	424.95
Previous Close 48.15 Open 48.15 High 48.15 Low 48.15 Vol 1,250 Open Interest (OI) 7,500 Change in OI 0 Bid Price 52.00 Offer Price 57.65 Bid Quantity 6,250 Offer Quantity 6,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE540.00	4.00	0.00	0.00%	469.10
Previous Close 4.00 Open 3.95 High 5.25 Low 3.75 Vol 4,26,250 Open Interest (OI) 1,95,000 Change in OI -15,000 Bid Price 3.85 Offer Price 4.05 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE560.00	2.30	0.00	0.00%	470.80
Previous Close 2.30 Open 2.95 High 3.05 Low 2.20 Vol 2,26,250 Open Interest (OI) 1,17,500 Change in OI 46,250 Bid Price 2.30 Offer Price 2.35 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE560.00	90.00	0.00	0.00%	383.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,250 Change in OI 0 Bid Price 74.90 Offer Price 105.30 Bid Quantity 28,750 Offer Quantity 28,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE490.00	32.25	0.00	0.00%	440.85
Previous Close 32.25 Open 31.85 High 32.25 Low 27.05 Vol 1,02,500 Open Interest (OI) 40,000 Change in OI 7,500 Bid Price 30.80 Offer Price 31.90 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE340.00	122.50	0.00	0.00%	350.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,250 Change in OI 0 Bid Price 118.25 Offer Price 154.15 Bid Quantity 28,750 Offer Quantity 28,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE430.00	54.00	0.00	0.00%	419.10
Previous Close 54.00 Open 54.00 High 54.00 Low 54.00 Vol 2,500 Open Interest (OI) 3,750 Change in OI -2,500 Bid Price 44.70 Offer Price 50.75 Bid Quantity 1,250 Offer Quantity 3,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE390.00	2.40	0.00	0.00%	470.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,500 Change in OI 0 Bid Price 0.85 Offer Price 1.20 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE380.00	0.80	0.00	0.00%	472.30
Previous Close 0.80 Open 0.75 High 0.90 Low 0.70 Vol 26,250 Open Interest (OI) 56,250 Change in OI 13,750 Bid Price 0.65 Offer Price 0.70 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE370.00	88.00	0.00	0.00%	385.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,750 Change in OI 0 Bid Price 92.45 Offer Price 119.60 Bid Quantity 28,750 Offer Quantity 28,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE400.00	75.85	0.00	0.00%	397.25
Previous Close 75.85 Open 72.00 High 81.40 Low 72.00 Vol 27,500 Open Interest (OI) 12,87,500 Change in OI -1,250 Bid Price 73.25 Offer Price 77.25 Bid Quantity 1,250 Offer Quantity 8,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE570.00	1.70	0.00	0.00%	471.40
Previous Close 1.70 Open 2.20 High 2.40 Low 1.70 Vol 1,31,250 Open Interest (OI) 1,55,000 Change in OI 51,250 Bid Price 1.75 Offer Price 1.90 Bid Quantity 2,500 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE570.00	95.50	0.00	0.00%	377.60
Previous Close 95.50 Open 95.50 High 95.50 Low 95.50 Vol 1,250 Open Interest (OI) 8,750 Change in OI 0 Bid Price 83.05 Offer Price 117.10 Bid Quantity 28,750 Offer Quantity 28,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE420.00	57.30	0.00	0.00%	415.80
Previous Close 57.30 Open 56.80 High 61.90 Low 56.80 Vol 6,250 Open Interest (OI) 10,000 Change in OI 3,750 Bid Price 55.65 Offer Price 56.85 Bid Quantity 13,750 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE530.00	58.00	0.00	0.00%	415.10
Previous Close 58.00 Open 58.85 High 58.85 Low 58.00 Vol 2,500 Open Interest (OI) 6,250 Change in OI -1,250 Bid Price 60.15 Offer Price 65.05 Bid Quantity 13,750 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE550.00	77.00	0.00	0.00%	396.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,750 Change in OI 0 Bid Price 66.15 Offer Price 93.20 Bid Quantity 28,750 Offer Quantity 28,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE510.00	45.70	0.00	0.00%	427.40
Previous Close 45.70 Open 45.70 High 45.70 Low 45.70 Vol 1,250 Open Interest (OI) 2,500 Change in OI 0 Bid Price 44.50 Offer Price 46.60 Bid Quantity 1,250 Offer Quantity 12,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE350.00	108.00	0.00	0.00%	365.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,750 Change in OI 0 Bid Price 111.45 Offer Price 142.80 Bid Quantity 28,750 Offer Quantity 28,750 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE350.00	0.35	0.00	0.00%	472.75
Previous Close 0.35 Open 0.30 High 0.50 Low 0.30 Vol 8,750 Open Interest (OI) 40,000 Change in OI 1,250 Bid Price 0.30 Offer Price 0.50 Bid Quantity 3,750 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE300.00	1.00	0.00	0.00%	472.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,500 Change in OI 0 Bid Price 0.10 Offer Price 0.50 Bid Quantity 2,500 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE450.00	32.85	-0.05	-0.15%	440.25
Previous Close 32.90 Open 31.50 High 40.55 Low 31.50 Vol 1,25,000 Open Interest (OI) 1,06,250 Change in OI -15,000 Bid Price 33.05 Offer Price 34.15 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE500.00	38.20	-0.15	-0.39%	434.90
Previous Close 38.35 Open 38.50 High 39.60 Low 34.00 Vol 50,000 Open Interest (OI) 11,51,250 Change in OI -11,250 Bid Price 37.30 Offer Price 38.80 Bid Quantity 1,250 Offer Quantity 6,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE470.00	19.40	-0.10	-0.51%	453.70
Previous Close 19.50 Open 22.75 High 22.75 Low 16.45 Vol 9,78,750 Open Interest (OI) 1,65,000 Change in OI 1,250 Bid Price 18.85 Offer Price 19.40 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE480.00	25.00	-0.20	-0.79%	448.10
Previous Close 25.20 Open 28.30 High 28.50 Low 21.30 Vol 5,86,250 Open Interest (OI) 90,000 Change in OI 11,250 Bid Price 24.70 Offer Price 25.15 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE460.00	14.65	-0.15	-1.01%	458.45
Previous Close 14.80 Open 19.50 High 19.50 Low 12.55 Vol 10,12,500 Open Interest (OI) 2,16,250 Change in OI -70,000 Bid Price 14.35 Offer Price 14.65 Bid Quantity 1,250 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK CE440.00	39.35	-0.65	-1.63%	433.75
Previous Close 40.00 Open 38.00 High 46.30 Low 38.00 Vol 35,000 Open Interest (OI) 51,250 Change in OI 10,000 Bid Price 40.05 Offer Price 41.40 Bid Quantity 1,250 Offer Quantity 5,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE440.00	7.55	-0.15	-1.95%	465.55
Previous Close 7.70 Open 9.55 High 9.75 Low 6.75 Vol 4,42,500 Open Interest (OI) 3,28,750 Change in OI 0 Bid Price 7.40 Offer Price 7.65 Bid Quantity 1,250 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE450.00	10.60	-0.25	-2.30%	462.50
Previous Close 10.85 Open 14.00 High 14.00 Low 9.25 Vol 8,61,250 Open Interest (OI) 3,36,250 Change in OI 2,500 Bid Price 10.50 Offer Price 10.75 Bid Quantity 1,250 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE420.00	3.50	-0.10	-2.78%	469.60
Previous Close 3.60 Open 5.00 High 5.00 Low 3.25 Vol 3,05,000 Open Interest (OI) 1,82,500 Change in OI -27,500 Bid Price 3.45 Offer Price 3.50 Bid Quantity 3,750 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE430.00	5.10	-0.15	-2.86%	468.00
Previous Close 5.25 Open 6.70 High 7.00 Low 4.70 Vol 3,96,250 Open Interest (OI) 2,73,750 Change in OI -11,250 Bid Price 4.50 Offer Price 5.10 Bid Quantity 3,750 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 25-06-2020	OPTSTK PE400.00	1.45	-0.05	-3.33%	471.65
Previous Close 1.50 Open 1.85 High 1.85 Low 1.35 Vol 4,62,500 Open Interest (OI) 7,48,750 Change in OI 26,250 Bid Price 1.30 Offer Price 1.40 Bid Quantity 2,500 Offer Quantity 1,250 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 30-07-2020	OPTSTK PE530.00	70.00	0.00	0.00%	403.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,400 Change in OI 0 Bid Price 62.10 Offer Price 72.55 Bid Quantity 25,200 Offer Quantity 25,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 30-07-2020	OPTSTK PE480.00	28.30	0.00	0.00%	444.80
Previous Close 28.30 Open 28.30 High 28.30 Low 28.30 Vol 1,400 Open Interest (OI) 1,400 Change in OI 0 Bid Price 31.85 Offer Price 38.55 Bid Quantity 2,800 Offer Quantity 11,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 30-07-2020	OPTSTK CE570.00	3.10	0.00	0.00%	470.00
Previous Close 3.10 Open 3.10 High 3.10 Low 3.10 Vol 1,400 Open Interest (OI) 1,400 Change in OI 0 Bid Price 6.00 Offer Price 7.85 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 30-07-2020	OPTSTK CE500.00	20.35	0.00	0.00%	452.75
Previous Close 20.35 Open 21.25 High 21.25 Low 20.35 Vol 2,800 Open Interest (OI) 2,800 Change in OI 1,400 Bid Price 18.15 Offer Price 22.60 Bid Quantity 16,800 Offer Quantity 4,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 30-07-2020	OPTSTK PE430.00	11.55	0.00	0.00%	461.55
Previous Close 11.55 Open 10.45 High 11.55 Low 10.45 Vol 4,200 Open Interest (OI) 2,800 Change in OI 0 Bid Price 9.70 Offer Price 14.30 Bid Quantity 25,200 Offer Quantity 5,600 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Sun Pharma Inds. Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Sun Pharma Inds. Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Sun Pharma Inds.'s Price Swing Today

38.52% 61.48%

Recovery from Intraday Low Fall from Intrday High

33.76% 66.24%

Recovery from Intraday Low Fall from Intrday High

Sun Pharma Inds.'s News and Announcements

Press Release

By NSE on 16 Aug 2018 | 00:00 AM

Announcement under Regulation 30 (LODR)-Press Release / Media Release

By BSE on 25 Jul 2018 | 13:03 PM

Press Release

By NSE on 25 Jul 2018 | 00:00 AM

Statement Of Investor Complaints For The Quarter Ended June 2018

By BSE on 18 Jul 2018 | 15:13 PM

Announcement under Regulation 30 (LODR)-Press Release / Media Release

By BSE on 18 Jul 2018 | 11:11 AM

Sun Pharma Inds.'s Recent video coverage

Sun Pharma ups stake in Israeli firm Taro

Sun Pharma Inds.'s Corporate Information

Sun Pharma Inds.'s Reports

Sun Pharmaceutical Industries began with just 5 products to treat psychiatry ailments in 1983. Sales were initially limited to 2 states – West Bengal and Bihar. Sales were rolled out nat...

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Sun Pharmaceutical Industries Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Sun Pharma Inds.

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites