Suven Life Sciences Limited (BOM:530239)
India · Delayed Price · Currency is INR 136.90
+1.65 (1.22%)
At close: Jan 22, 2026
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 135.35 | 143.70 | 135.00 | 136.90 | 136.90 | 1.22% | 15,315 |
| Jan 21, 2026 | 143.30 | 143.30 | 134.10 | 135.25 | 135.25 | -5.62% | 19,774 |
| Jan 20, 2026 | 150.50 | 150.50 | 142.90 | 143.30 | 143.30 | -4.78% | 31,384 |
| Jan 19, 2026 | 150.10 | 151.40 | 147.00 | 150.50 | 150.50 | 0.23% | 21,931 |
| Jan 16, 2026 | 154.10 | 155.65 | 150.00 | 150.15 | 150.15 | -2.53% | 10,775 |
| Jan 14, 2026 | 155.05 | 156.25 | 150.00 | 154.05 | 154.05 | 0.36% | 27,411 |
| Jan 13, 2026 | 154.00 | 158.05 | 152.00 | 153.50 | 153.50 | -0.29% | 24,473 |
| Jan 12, 2026 | 160.05 | 160.10 | 152.10 | 153.95 | 153.95 | -3.63% | 18,650 |
| Jan 9, 2026 | 164.25 | 165.50 | 158.45 | 159.75 | 159.75 | -2.56% | 16,010 |
| Jan 8, 2026 | 173.40 | 175.70 | 163.10 | 163.95 | 163.95 | -5.40% | 12,362 |
| Jan 7, 2026 | 165.20 | 178.75 | 165.20 | 173.30 | 173.30 | 1.70% | 11,837 |
| Jan 6, 2026 | 158.45 | 174.00 | 158.45 | 170.40 | 170.40 | 5.32% | 24,422 |
| Jan 5, 2026 | 164.05 | 166.05 | 161.00 | 161.80 | 161.80 | -1.94% | 8,115 |
| Jan 2, 2026 | 165.15 | 168.20 | 164.00 | 165.00 | 165.00 | -0.09% | 14,704 |
| Jan 1, 2026 | 167.55 | 167.65 | 164.10 | 165.15 | 165.15 | -1.02% | 9,221 |
| Dec 31, 2025 | 168.15 | 169.95 | 164.25 | 166.85 | 166.85 | -0.36% | 8,795 |
| Dec 30, 2025 | 163.40 | 175.70 | 163.00 | 167.45 | 167.45 | 2.70% | 26,604 |
| Dec 29, 2025 | 167.00 | 168.35 | 162.30 | 163.05 | 163.05 | -1.81% | 17,894 |
| Dec 26, 2025 | 169.05 | 170.40 | 165.65 | 166.05 | 166.05 | -1.04% | 14,950 |
| Dec 24, 2025 | 170.05 | 172.55 | 167.05 | 167.80 | 167.80 | -1.93% | 5,418 |
| Dec 23, 2025 | 172.00 | 172.30 | 170.05 | 171.10 | 171.10 | -0.52% | 3,958 |
| Dec 22, 2025 | 170.90 | 175.30 | 170.90 | 172.00 | 172.00 | 0.67% | 16,343 |
| Dec 19, 2025 | 169.00 | 175.00 | 168.10 | 170.85 | 170.85 | 2.18% | 9,725 |
| Dec 18, 2025 | 165.35 | 169.00 | 164.10 | 167.20 | 167.20 | -0.74% | 8,628 |
| Dec 17, 2025 | 170.00 | 173.70 | 168.00 | 168.45 | 168.45 | -2.04% | 10,075 |
| Dec 16, 2025 | 177.55 | 177.55 | 171.55 | 171.95 | 171.95 | -3.04% | 4,454 |
| Dec 15, 2025 | 170.95 | 183.65 | 167.85 | 177.35 | 177.35 | 3.74% | 34,838 |
| Dec 12, 2025 | 168.50 | 171.50 | 167.20 | 170.95 | 170.95 | 1.48% | 10,335 |
| Dec 11, 2025 | 169.40 | 175.55 | 167.00 | 168.45 | 168.45 | -0.53% | 16,223 |
| Dec 10, 2025 | 164.90 | 174.90 | 164.90 | 169.35 | 169.35 | 0.27% | 14,829 |
| Dec 9, 2025 | 163.35 | 169.15 | 161.10 | 168.90 | 168.90 | 2.89% | 8,436 |
| Dec 8, 2025 | 169.45 | 170.90 | 160.50 | 164.15 | 164.15 | -3.53% | 12,995 |
| Dec 5, 2025 | 170.15 | 175.45 | 165.00 | 170.15 | 170.15 | -0.73% | 9,448 |
| Dec 4, 2025 | 171.45 | 172.65 | 167.10 | 171.40 | 171.40 | -1.27% | 23,725 |
| Dec 3, 2025 | 173.30 | 176.90 | 172.40 | 173.60 | 173.60 | 0.17% | 27,789 |
| Dec 2, 2025 | 169.20 | 179.15 | 169.20 | 173.30 | 173.30 | 0.20% | 26,517 |
| Dec 1, 2025 | 175.45 | 175.90 | 168.50 | 172.95 | 172.95 | 0.55% | 10,513 |
| Nov 28, 2025 | 173.50 | 175.95 | 171.10 | 172.00 | 172.00 | -0.55% | 5,820 |
| Nov 27, 2025 | 175.55 | 179.05 | 172.60 | 172.95 | 172.95 | -1.31% | 14,860 |
| Nov 26, 2025 | 171.80 | 179.20 | 171.80 | 175.25 | 175.25 | 2.04% | 8,293 |
| Nov 25, 2025 | 165.25 | 173.55 | 165.25 | 171.75 | 171.75 | 1.87% | 13,129 |
| Nov 24, 2025 | 176.05 | 176.15 | 168.00 | 168.60 | 168.60 | -3.99% | 7,653 |
| Nov 21, 2025 | 176.05 | 179.90 | 170.00 | 175.60 | 175.60 | -0.90% | 28,827 |
| Nov 20, 2025 | 180.05 | 180.10 | 176.00 | 177.20 | 177.20 | -1.66% | 14,416 |
| Nov 19, 2025 | 182.60 | 182.60 | 176.80 | 180.20 | 180.20 | 0.67% | 22,621 |
| Nov 18, 2025 | 180.35 | 182.60 | 175.95 | 179.00 | 179.00 | -1.02% | 8,134 |
| Nov 17, 2025 | 189.00 | 189.00 | 180.25 | 180.85 | 180.85 | -2.95% | 8,356 |
| Nov 14, 2025 | 181.75 | 188.25 | 180.30 | 186.35 | 186.35 | 1.91% | 14,497 |
| Nov 13, 2025 | 186.45 | 187.70 | 182.00 | 182.85 | 182.85 | -2.74% | 4,431 |
| Nov 12, 2025 | 182.20 | 190.35 | 182.00 | 188.00 | 188.00 | 3.18% | 41,509 |