Sunil Healthcare share price history

NSE: SUNLOCBSE: 537253Pharmaceuticals & BiotechnologySmall Cap

Sunil Healthcare Limited · Face value ₹10 · Listed Jan 2014

₹67.90₹1.91 (2.89%)BSE ₹67.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹65.99.

28 Oct: open ₹68.60, high ₹68.60, low ₹67.50

52-week range of BSE trades to 28 Oct 2026

₹56.35Low, 7 Apr 2026₹82.31High, 1 Sep 2026

Market cap: ₹70 Cr3,191st largest listed
P/E: 19.55
P/B: 1.00
Dividend yield: Nonein the last 12 months
ROE: 5.2%
ROCE: 4.9%
Debt to equity: 0.80
Volume, NSE: 580.0% delivered

Sunil Healthcare share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Sunil Healthcare's share price is on record from 23 Jan 2014, when it closed at ₹30.45, to 28 Oct 2026. Its highest close was ₹168.40 on 2 Sep 2022 and its lowest ₹14.45 on 25 Mar 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	67.90	−6.4%	80.76	59.90	70.11	82.00	56.35	97,019
2025BSE close	72.55	−7.1%	87.00	64.25	78.11	88.70	60.55	2,08,887
2024BSE close	78.11	+42.5%	98.06	58.00	56.00	104.00	55.99	12,91,009
2023BSE close	54.81	−29.8%	88.55	48.89	76.55	91.90	45.65	13,22,851
2022BSE close	78.10	+87.3%	168.40	39.00	43.70	172.70	37.30	25,69,627
2021BSE close	41.70	+70.9%	49.50	22.30	25.45	54.70	22.00	7,98,180
2020BSE close	24.40	+6.3%	33.90	14.45	21.85	34.80	13.80	2,46,082
2019BSE close	22.95	−55.9%	53.90	14.70	52.20	60.00	14.55	2,46,018
2018BSE close	52.00	−30.5%	97.40	38.90	73.95	99.00	37.10	8,43,670
2017BSE close	74.85	−11.5%	102.50	67.35	87.90	108.00	65.50	9,96,019
2016BSE close	84.60	−29.8%	149.70	74.30	130.00	154.80	70.75	16,91,676
2015BSE close	120.45	+288.5%	126.45	30.80	31.90	126.45	30.10	24,30,916
2014BSE close	31.00	–	31.20	15.90	32.00	35.00	15.15	5,23,911

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 23 Jan 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	67.90	−1.3%	74.00	74.00	60.00	3,091
Sep 2026	68.80	−14.8%	81.00	82.00	68.00	7,060
Aug 2026BSE close	80.76	+19.6%	67.55	81.00	66.50	12,421
Jul 2026BSE close	67.55	+0.4%	70.00	74.00	66.40	4,209
Jun 2026BSE close	67.27	+5.9%	63.50	72.35	60.20	19,440
May 2026BSE close	63.50	−1.1%	65.48	67.90	60.00	8,655
Apr 2026BSE close	64.20	+3.6%	63.90	67.50	56.35	13,516
Mar 2026BSE close	61.97	−6.1%	69.50	70.00	58.40	6,057
Feb 2026BSE close	66.00	+1.5%	65.00	73.00	62.30	9,801
Jan 2026BSE close	65.00	−10.4%	70.11	76.90	62.00	12,769
Dec 2025BSE close	72.55	+0.1%	72.50	72.60	62.70	12,091
Nov 2025BSE close	72.50	+0.7%	72.00	80.00	66.55	19,216
Oct 2025BSE close	72.00	−9.3%	79.38	82.50	70.00	17,089
Sep 2025BSE close	79.38	+8.5%	79.90	88.70	73.26	9,065
Aug 2025BSE close	73.14	−13.1%	84.15	84.90	73.10	10,806
Jul 2025BSE close	84.17	−1.6%	83.45	87.50	80.06	26,146
Jun 2025BSE close	85.50	+18.8%	78.00	86.80	72.00	28,742
May 2025BSE close	72.00	+1.4%	70.68	87.90	65.85	22,903
Apr 2025BSE close	71.03	+8.3%	78.00	80.00	60.55	13,898
Mar 2025BSE close	65.56	−7.4%	66.00	77.20	64.02	25,094
Feb 2025BSE close	70.80	−10.3%	74.70	83.00	65.00	10,985
Jan 2025BSE close	78.97	+1.1%	78.11	84.50	67.30	12,852
Dec 2024BSE close	78.11	+1.4%	75.20	94.90	70.21	59,391
Nov 2024BSE close	77.06	−7.8%	80.00	88.05	72.15	11,529
Oct 2024BSE close	83.59	−5.2%	89.01	92.50	75.26	24,172
Sep 2024BSE close	88.20	−7.2%	99.90	104.00	86.55	78,340
Aug 2024BSE close	95.04	+18.1%	80.60	96.95	75.00	1,54,963
Jul 2024BSE close	80.47	−8.6%	91.45	101.75	79.55	33,469
Jun 2024BSE close	88.02	+12.2%	78.90	89.95	71.12	66,345
May 2024BSE close	78.42	−15.8%	96.84	100.90	71.63	1,76,741
Apr 2024BSE close	93.12	+51.2%	61.60	93.12	58.55	94,038
Mar 2024BSE close	61.60	−8.2%	70.00	76.90	56.50	62,660
Feb 2024BSE close	67.10	−12.6%	76.99	78.00	64.70	84,768
Jan 2024BSE close	76.80	+40.1%	56.00	80.00	55.99	4,44,593
Dec 2023BSE close	54.81	+5.4%	52.00	59.50	51.11	1,08,057
Nov 2023BSE close	52.00	−3.0%	53.59	55.21	49.05	66,506
Oct 2023BSE close	53.59	+2.1%	52.50	57.50	50.00	66,850
Sep 2023BSE close	52.50	0.0%	54.00	55.00	48.75	87,019
Aug 2023BSE close	52.51	−6.8%	56.51	64.50	45.65	1,15,857
Jul 2023BSE close	56.33	−3.2%	57.50	60.94	54.00	87,922
Jun 2023BSE close	58.22	+6.8%	54.05	63.98	52.17	1,10,153
May 2023BSE close	54.49	−17.3%	68.39	68.39	53.05	89,646
Apr 2023BSE close	65.90	+15.6%	59.77	68.39	59.76	54,981
Mar 2023BSE close	57.03	+1.8%	57.40	64.55	47.37	1,46,599
Feb 2023BSE close	56.00	−24.2%	74.95	80.00	54.00	2,27,021
Jan 2023BSE close	73.90	−5.4%	76.55	91.90	73.70	1,62,240
Dec 2022BSE close	78.10	−10.2%	88.25	92.15	76.10	1,53,198
Nov 2022BSE close	86.95	−22.5%	113.80	123.70	82.70	2,99,757
Oct 2022BSE close	112.20	−16.1%	128.25	138.30	107.50	1,49,688
Sep 2022BSE close	133.70	−12.5%	160.40	172.70	119.80	4,24,395
Aug 2022BSE close	152.80	+49.0%	101.80	152.80	95.50	5,49,656
Jul 2022BSE close	102.55	+49.4%	66.80	102.55	65.75	2,04,737
Jun 2022BSE close	68.65	−5.2%	69.05	92.90	68.05	1,25,937
May 2022BSE close	72.45	+3.9%	66.30	89.40	63.90	3,45,249
Apr 2022BSE close	69.70	−2.1%	71.00	74.90	63.00	50,698
Mar 2022BSE close	71.20	+48.2%	47.80	71.55	46.30	79,289
Feb 2022BSE close	48.05	+16.1%	43.45	60.70	43.45	1,39,488
Jan 2022BSE close	41.40	−0.7%	43.70	45.65	37.30	47,535
Dec 2021BSE close	41.70	+17.5%	35.50	42.35	33.95	34,970
Nov 2021BSE close	35.50	−6.1%	37.80	41.80	35.10	21,552
Oct 2021BSE close	37.80	+3.1%	36.00	54.70	36.00	66,419
Sep 2021BSE close	36.65	+2.8%	35.65	40.45	32.50	79,279
Aug 2021BSE close	35.65	−7.2%	39.50	39.75	30.60	47,657
Jul 2021BSE close	38.40	+21.7%	30.75	42.30	30.00	1,48,312
Jun 2021BSE close	31.55	−1.9%	30.65	36.50	29.60	92,673
May 2021BSE close	32.15	+2.2%	32.50	35.25	29.30	62,347
Apr 2021BSE close	31.45	+37.6%	22.60	43.75	22.60	1,29,263
Mar 2021BSE close	22.85	−13.9%	27.40	27.85	22.00	63,760
Feb 2021BSE close	26.55	+10.9%	23.40	27.40	22.05	29,054
Jan 2021BSE close	23.95	−1.8%	25.45	27.65	22.85	22,894
Dec 2020BSE close	24.40	−5.8%	25.90	25.90	19.85	22,147
Nov 2020BSE close	25.90	−15.6%	29.25	29.25	25.65	2,907
Oct 2020BSE close	30.70	+10.6%	27.75	34.80	25.45	8,124
Sep 2020BSE close	27.75	+12.3%	24.50	28.25	23.80	10,971
Aug 2020BSE close	24.70	+2.5%	25.30	28.00	18.70	73,214
Jul 2020BSE close	24.10	+21.7%	18.90	24.65	18.25	27,653
Jun 2020BSE close	19.80	−0.8%	20.90	21.75	17.65	25,584
May 2020BSE close	19.95	+12.4%	18.00	20.60	17.00	6,067
Apr 2020BSE close	17.75	+19.5%	15.00	21.07	14.14	23,349
Mar 2020BSE close	14.85	−11.6%	17.55	18.20	13.80	21,498
Feb 2020BSE close	16.80	−38.0%	28.45	29.60	15.65	14,429
Jan 2020BSE close	27.10	+18.1%	21.85	30.10	21.85	10,139
Dec 2019BSE close	22.95	+49.0%	16.15	24.05	16.15	6,986
Nov 2019BSE close	15.40	−25.1%	20.55	20.55	14.55	9,971
Oct 2019BSE close	20.55	−34.6%	32.90	32.90	19.65	10,436
Sep 2019BSE close	31.40	+32.2%	24.10	32.05	21.40	6,320
Aug 2019BSE close	23.75	+10.0%	21.05	25.50	20.35	5,585
Jul 2019BSE close	21.60	−25.0%	28.80	33.45	21.55	12,342
Jun 2019BSE close	28.80	−15.8%	34.70	37.50	24.25	8,102
May 2019BSE close	34.20	−3.7%	31.30	36.80	28.70	10,691
Apr 2019BSE close	35.50	+3.6%	35.95	37.00	31.35	11,608
Mar 2019BSE close	34.25	−13.3%	38.50	41.90	30.15	31,555
Feb 2019BSE close	39.50	−14.6%	50.00	50.00	33.00	47,669
Jan 2019BSE close	46.25	−11.1%	52.20	60.00	43.25	84,753
Dec 2018BSE close	52.00	+5.4%	49.75	52.50	46.00	63,384
Nov 2018BSE close	49.35	+21.7%	42.70	49.95	38.20	1,41,201
Oct 2018BSE close	40.55	−2.3%	42.00	48.85	37.10	31,863
Sep 2018BSE close	41.50	−18.5%	51.50	52.40	37.65	40,255
Aug 2018BSE close	50.95	−18.7%	64.50	69.00	47.35	70,661
Jul 2018BSE close	62.70	−0.5%	63.00	69.90	53.05	20,222
Jun 2018BSE close	63.00	−5.3%	67.95	76.00	56.10	32,907
May 2018BSE close	66.55	−9.0%	74.60	92.10	65.00	98,429
Apr 2018BSE close	73.10	+7.3%	68.30	82.00	66.50	31,128
Mar 2018BSE close	68.10	−15.2%	77.20	81.50	66.00	83,707
Feb 2018BSE close	80.35	−1.1%	80.25	90.00	73.10	48,586
Jan 2018BSE close	81.25	+8.6%	73.95	99.00	73.95	1,81,327
Dec 2017BSE close	74.85	−4.0%	76.10	85.35	70.00	53,059
Nov 2017BSE close	78.00	−13.7%	86.10	94.00	70.05	85,447
Oct 2017BSE close	90.40	+27.1%	71.05	94.50	69.70	1,80,490
Sep 2017BSE close	71.15	−8.7%	77.35	78.95	65.50	79,813
Aug 2017BSE close	77.95	−7.9%	85.00	89.50	73.70	56,637
Jul 2017BSE close	84.65	+6.4%	81.45	89.15	78.10	71,523
Jun 2017BSE close	79.55	−1.1%	81.50	88.50	76.20	64,994
May 2017BSE close	80.45	−14.8%	97.75	108.00	76.05	98,102
Apr 2017BSE close	94.40	−0.4%	97.50	103.35	91.20	60,985
Mar 2017BSE close	94.75	+1.3%	93.50	106.10	86.00	1,16,203
Feb 2017BSE close	93.50	+12.4%	83.15	99.70	82.60	81,138
Jan 2017BSE close	83.15	−1.7%	87.90	93.00	80.40	47,628
Dec 2016BSE close	84.60	−2.2%	88.00	90.85	80.05	21,798
Nov 2016BSE close	86.50	−3.6%	88.40	100.00	70.75	89,343
Oct 2016BSE close	89.75	+4.8%	87.00	90.40	79.00	94,652
Sep 2016BSE close	85.65	−4.1%	89.00	96.90	81.10	1,07,212
Aug 2016BSE close	89.35	−9.1%	103.50	103.50	88.00	1,05,383
Jul 2016BSE close	98.25	−1.6%	101.00	107.00	89.85	87,993
Jun 2016BSE close	99.80	−7.6%	108.00	113.90	81.20	1,12,867
May 2016BSE close	108.00	−5.9%	114.00	124.90	104.10	86,438
Apr 2016BSE close	114.80	+3.5%	112.90	126.00	108.20	83,270
Mar 2016BSE close	110.90	+29.1%	85.00	131.50	83.70	1,48,111
Feb 2016BSE close	85.90	−23.8%	118.40	124.80	83.70	1,93,830
Jan 2016BSE close	112.80	−6.4%	130.00	154.80	90.90	5,60,779
Dec 2015BSE close	120.45	+60.0%	78.70	126.45	75.00	6,70,563
Nov 2015BSE close	75.30	−8.4%	80.00	89.70	71.00	95,984
Oct 2015BSE close	82.20	+15.2%	67.80	92.75	67.80	4,54,672
Sep 2015BSE close	71.35	+37.2%	52.00	82.55	45.00	6,54,764
Aug 2015BSE close	52.00	+4.8%	52.05	66.35	51.10	1,89,229
Jul 2015BSE close	49.60	+39.3%	41.60	49.60	34.10	43,528
Jun 2015BSE close	35.60	−1.1%	35.30	40.45	30.10	11,265
May 2015BSE close	36.00	−12.5%	37.65	44.00	34.65	8,885
Apr 2015BSE close	41.15	+8.7%	35.75	56.90	35.15	44,382
Mar 2015BSE close	37.85	+4.0%	37.90	39.45	31.40	43,204
Feb 2015BSE close	36.40	−27.8%	52.95	56.00	31.25	81,006
Jan 2015BSE close	50.45	+62.7%	31.90	72.25	30.80	1,33,434
Dec 2014BSE close	31.00	+14.4%	30.00	31.90	27.00	87,937
Nov 2014BSE close	27.10	−9.2%	29.00	31.80	27.10	55,635
Oct 2014BSE close	29.85	+12.0%	29.30	35.00	24.80	35,718
Sep 2014BSE close	26.65	−5.0%	29.45	32.25	25.50	38,241
Aug 2014BSE close	28.05	+12.7%	24.90	31.00	24.00	32,591
Jul 2014BSE close	24.90	−14.0%	27.55	31.80	24.90	23,852
Jun 2014BSE close	28.95	+31.9%	21.00	31.90	20.90	1,17,392
May 2014BSE close	21.95	+15.5%	18.60	23.85	17.30	20,521
Apr 2014BSE close	19.00	−3.1%	20.55	22.50	18.50	8,768
Mar 2014BSE close	19.60	−11.7%	22.00	25.50	18.10	40,079
Feb 2014BSE close	22.20	−1.6%	21.45	25.65	15.15	48,619
Jan 2014BSE close	22.55	–	32.00	33.60	22.55	14,558

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	68.60	68.60	67.50	67.90	67.96	5	80.0%
27 Oct 2026	66.92	66.92	60.00	65.99	60.70	104	97.1%
26 Oct 2026	69.00	69.00	69.00	69.00	69.00	6	100.0%
23 Oct 2026	64.20	69.00	62.00	69.00	65.77	246	58.9%
21 Oct 2026	65.00	65.00	63.21	64.10	64.96	95	99.0%
19 Oct 2026	65.50	65.50	65.00	65.00	65.08	165	100.0%
16 Oct 2026	67.69	70.00	67.69	69.99	69.28	42	69.1%
15 Oct 2026	69.50	70.00	66.00	66.36	67.69	283	75.3%
14 Oct 2026	66.79	69.50	66.10	69.50	66.81	92	54.4%
13 Oct 2026	66.00	66.00	65.32	65.50	65.60	108	100.0%
12 Oct 2026	67.29	68.00	65.70	67.14	66.55	82	85.4%
9 Oct 2026	70.51	70.86	66.00	66.00	70.08	114	90.4%
8 Oct 2026	71.39	72.50	70.00	72.50	71.34	32	65.6%
7 Oct 2026	70.00	70.00	70.00	70.00	70.00	4	100.0%
6 Oct 2026	68.00	68.00	68.00	68.00	68.00	60	100.0%
5 Oct 2026	73.90	73.90	66.01	68.00	67.96	221	97.7%
1 Oct 2026	74.00	74.00	70.10	70.10	72.18	1,432	16.5%
30 Sep 2026	74.80	74.80	68.70	68.80	72.52	336	40.2%
29 Sep 2026	68.00	68.00	68.00	68.00	68.00	2	100.0%
28 Sep 2026	70.90	70.90	70.90	70.90	70.90	1	100.0%
25 Sep 2026	72.00	72.00	70.39	70.90	70.66	139	100.0%
24 Sep 2026	75.70	75.70	71.64	72.00	72.82	290	99.7%

Prices in ₹ per share as traded, not adjusted.