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

489.65

Change	Change %
3.85	0.79%
Updated:25 Sep, 2020, 15:59 PM IST

BSE

489.45

Change	Change %
4.05	0.83%
Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE540.00	56.10	4.10	7.88%	433.55
Previous Close 52.00 Open 56.10 High 56.10 Low 56.10 Vol 1,400 Open Interest (OI) 19,600 Change in OI 0 Bid Price 39.95 Offer Price 64.60 Bid Quantity 32,200 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE560.00	74.40	1.75	2.41%	415.25
Previous Close 72.65 Open 74.40 High 74.40 Low 74.40 Vol 1,400 Open Interest (OI) 12,600 Change in OI 0 Bid Price 72.15 Offer Price 77.10 Bid Quantity 9,800 Offer Quantity 7,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE640.00	1.55	0.00	0.00%	488.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 29,400 Change in OI 0 Bid Price 0.80 Offer Price 1.80 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE640.00	145.00	0.00	0.00%	344.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 22,400 Change in OI 0 Bid Price 123.75 Offer Price 171.05 Bid Quantity 32,200 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE570.00	59.00	0.00	0.00%	430.65
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 70.10 Offer Price 91.45 Bid Quantity 2,800 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE630.00	1.75	0.00	0.00%	487.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,800 Change in OI 0 Bid Price 1.20 Offer Price 2.20 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE480.00	29.45	-0.35	-1.17%	460.20
Previous Close 29.80 Open 30.60 High 32.85 Low 27.85 Vol 84,000 Open Interest (OI) 36,400 Change in OI 15,400 Bid Price 29.00 Offer Price 29.50 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE500.00	20.05	-0.50	-2.43%	469.60
Previous Close 20.55 Open 23.70 High 23.70 Low 18.65 Vol 15,40,000 Open Interest (OI) 8,10,600 Change in OI 3,24,800 Bid Price 20.15 Offer Price 20.20 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE490.00	24.05	-0.85	-3.41%	465.60
Previous Close 24.90 Open 26.75 High 27.75 Low 22.90 Vol 4,80,200 Open Interest (OI) 1,13,400 Change in OI 54,600 Bid Price 23.25 Offer Price 24.95 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE510.00	16.25	-0.60	-3.56%	473.40
Previous Close 16.85 Open 18.85 High 19.65 Low 15.30 Vol 5,62,800 Open Interest (OI) 4,29,800 Change in OI 60,200 Bid Price 16.05 Offer Price 16.70 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE660.00	1.20	-0.05	-4.00%	488.45
Previous Close 1.25 Open 1.00 High 1.20 Low 0.95 Vol 4,200 Open Interest (OI) 21,000 Change in OI 4,200 Bid Price 0.80 Offer Price 1.40 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE600.00	109.55	-5.10	-4.45%	380.10
Previous Close 114.65 Open 109.05 High 114.65 Low 109.05 Vol 4,200 Open Interest (OI) 16,800 Change in OI -2,800 Bid Price 96.55 Offer Price 123.95 Bid Quantity 32,200 Offer Quantity 15,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE520.00	13.20	-0.75	-5.38%	476.45
Previous Close 13.95 Open 15.70 High 15.95 Low 12.30 Vol 8,93,200 Open Interest (OI) 6,45,400 Change in OI 1,05,000 Bid Price 13.00 Offer Price 13.40 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE450.00	49.00	-3.05	-5.86%	440.65
Previous Close 52.05 Open 53.55 High 53.55 Low 49.00 Vol 8,400 Open Interest (OI) 22,400 Change in OI -4,200 Bid Price 48.45 Offer Price 53.00 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE550.00	65.00	-6.30	-8.84%	424.65
Previous Close 71.30 Open 65.20 High 66.50 Low 62.25 Vol 7,000 Open Interest (OI) 40,600 Change in OI -4,200 Bid Price 52.75 Offer Price 72.45 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE530.00	10.50	-1.05	-9.09%	479.15
Previous Close 11.55 Open 13.50 High 13.50 Low 9.95 Vol 4,67,600 Open Interest (OI) 3,45,800 Change in OI 26,600 Bid Price 10.15 Offer Price 10.60 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE520.00	41.35	-4.55	-9.91%	448.30
Previous Close 45.90 Open 43.00 High 44.25 Low 38.75 Vol 30,800 Open Interest (OI) 2,29,600 Change in OI -8,400 Bid Price 41.35 Offer Price 42.90 Bid Quantity 2,800 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE510.00	34.80	-3.90	-10.08%	454.85
Previous Close 38.70 Open 34.65 High 38.70 Low 31.75 Vol 1,14,800 Open Interest (OI) 2,25,400 Change in OI -5,600 Bid Price 32.75 Offer Price 35.80 Bid Quantity 9,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE540.00	8.45	-1.05	-11.05%	481.20
Previous Close 9.50 Open 10.15 High 10.60 Low 8.00 Vol 5,61,400 Open Interest (OI) 4,34,000 Change in OI 1,31,600 Bid Price 8.50 Offer Price 8.55 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE500.00	28.30	-3.95	-12.25%	461.35
Previous Close 32.25 Open 29.10 High 32.20 Low 25.60 Vol 3,92,000 Open Interest (OI) 4,83,000 Change in OI 43,400 Bid Price 28.10 Offer Price 29.95 Bid Quantity 1,400 Offer Quantity 8,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE550.00	6.85	-1.00	-12.74%	482.80
Previous Close 7.85 Open 9.50 High 9.50 Low 6.60 Vol 5,58,600 Open Interest (OI) 6,73,400 Change in OI 1,19,000 Bid Price 6.85 Offer Price 6.90 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE560.00	5.50	-0.85	-13.39%	484.15
Previous Close 6.35 Open 6.65 High 7.00 Low 5.30 Vol 4,74,600 Open Interest (OI) 3,48,600 Change in OI 89,600 Bid Price 5.45 Offer Price 5.60 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE490.00	22.75	-3.55	-13.50%	466.90
Previous Close 26.30 Open 22.65 High 26.10 Low 20.45 Vol 4,59,200 Open Interest (OI) 2,45,000 Change in OI 28,000 Bid Price 22.65 Offer Price 23.00 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE530.00	46.15	-7.25	-13.58%	443.50
Previous Close 53.40 Open 48.55 High 51.00 Low 46.15 Vol 7,000 Open Interest (OI) 79,800 Change in OI 1,400 Bid Price 42.25 Offer Price 53.90 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE570.00	4.40	-0.80	-15.38%	485.25
Previous Close 5.20 Open 5.15 High 5.20 Low 4.25 Vol 1,31,600 Open Interest (OI) 1,09,200 Change in OI 19,600 Bid Price 4.25 Offer Price 4.95 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE600.00	2.75	-0.50	-15.38%	486.90
Previous Close 3.25 Open 3.65 High 3.65 Low 2.60 Vol 3,82,200 Open Interest (OI) 8,19,000 Change in OI 1,26,000 Bid Price 2.65 Offer Price 2.80 Bid Quantity 2,800 Offer Quantity 12,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE470.00	36.00	-7.20	-16.67%	453.65
Previous Close 43.20 Open 39.00 High 39.00 Low 36.00 Vol 2,800 Open Interest (OI) 4,200 Change in OI 1,400 Bid Price 32.25 Offer Price 41.40 Bid Quantity 2,800 Offer Quantity 32,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE580.00	3.65	-0.75	-17.05%	486.00
Previous Close 4.40 Open 4.20 High 4.75 Low 3.45 Vol 2,00,200 Open Interest (OI) 1,48,400 Change in OI 16,800 Bid Price 3.55 Offer Price 4.15 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE480.00	18.00	-3.85	-17.62%	471.65
Previous Close 21.85 Open 19.20 High 21.20 Low 16.15 Vol 5,78,200 Open Interest (OI) 3,44,400 Change in OI 79,800 Bid Price 17.50 Offer Price 18.00 Bid Quantity 2,800 Offer Quantity 5,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE470.00	13.90	-3.20	-18.71%	475.75
Previous Close 17.10 Open 14.90 High 16.95 Low 12.30 Vol 3,89,200 Open Interest (OI) 2,17,000 Change in OI 82,600 Bid Price 13.55 Offer Price 14.00 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE460.00	10.40	-3.10	-22.96%	479.25
Previous Close 13.50 Open 12.25 High 13.25 Low 9.50 Vol 3,38,800 Open Interest (OI) 2,53,400 Change in OI 53,200 Bid Price 9.90 Offer Price 11.15 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE590.00	2.90	-0.90	-23.68%	486.75
Previous Close 3.80 Open 3.10 High 3.50 Low 2.70 Vol 1,03,600 Open Interest (OI) 44,800 Change in OI 5,600 Bid Price 2.75 Offer Price 3.20 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE450.00	7.90	-2.80	-26.17%	481.75
Previous Close 10.70 Open 8.95 High 10.25 Low 7.05 Vol 4,81,600 Open Interest (OI) 5,85,200 Change in OI 40,600 Bid Price 7.60 Offer Price 7.95 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE620.00	1.80	-0.70	-28.00%	487.85
Previous Close 2.50 Open 2.50 High 2.55 Low 1.65 Vol 5,600 Open Interest (OI) 26,600 Change in OI 4,200 Bid Price 1.65 Offer Price 1.90 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE440.00	5.60	-2.85	-33.73%	484.05
Previous Close 8.45 Open 6.40 High 7.60 Low 5.30 Vol 2,92,600 Open Interest (OI) 1,16,200 Change in OI 5,600 Bid Price 3.45 Offer Price 5.65 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE430.00	4.05	-2.40	-37.21%	485.60
Previous Close 6.45 Open 5.35 High 5.90 Low 3.75 Vol 84,000 Open Interest (OI) 37,800 Change in OI 28,000 Bid Price 3.35 Offer Price 6.95 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE610.00	2.00	-1.20	-37.50%	487.65
Previous Close 3.20 Open 2.50 High 3.00 Low 2.00 Vol 14,000 Open Interest (OI) 22,400 Change in OI 5,600 Bid Price 2.00 Offer Price 2.50 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE420.00	2.85	-1.95	-40.63%	486.80
Previous Close 4.80 Open 3.70 High 4.50 Low 2.65 Vol 36,400 Open Interest (OI) 57,400 Change in OI 11,200 Bid Price 2.75 Offer Price 3.00 Bid Quantity 1,400 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE400.00	1.60	-1.40	-46.67%	488.05
Previous Close 3.00 Open 4.00 High 4.00 Low 1.45 Vol 74,200 Open Interest (OI) 70,000 Change in OI 40,600 Bid Price 1.45 Offer Price 1.60 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK CE650.00	1.35	-2.10	-60.87%	488.30
Previous Close 3.45 Open 1.35 High 1.35 Low 1.35 Vol 1,400 Open Interest (OI) 5,600 Change in OI 0 Bid Price 0.65 Offer Price 1.95 Bid Quantity 1,400 Offer Quantity 2,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 29-10-2020	OPTSTK PE410.00	2.55	-6.40	-71.51%	487.10
Previous Close 8.95 Open 1.50 High 2.55 Low 1.50 Vol 8,400 Open Interest (OI) 7,000 Change in OI 0 Bid Price 1.70 Offer Price 3.50 Bid Quantity 2,800 Offer Quantity 1,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE500.00	35.50	0.00	0.00%	454.15
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK PE510.00	32.15	0.00	0.00%	457.50
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 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
SUNPHARMA 26-11-2020	OPTSTK CE600.00	6.20	-10.80	-63.53%	483.45
Previous Close 17.00 Open 6.20 High 6.20 Low 6.20 Vol 1,400 Open Interest (OI) 0 Change in OI 0 Bid Price 1.10 Offer Price 0.00 Bid Quantity 2,800 Offer Quantity 0 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

47.74% 52.26%

Recovery from Intraday Low Fall from Intrday High

41.70% 58.30%

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