Suven Life Sciences Limited (BOM:530239)
India · Delayed Price · Currency is INR 130.00
-3.75 (-2.80%)
At close: Mar 27, 2026
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 130.55 | 135.85 | 128.55 | 130.00 | 130.00 | -2.80% | 28,205 |
| Mar 25, 2026 | 132.60 | 137.80 | 131.40 | 133.75 | 133.75 | 3.60% | 35,521 |
| Mar 24, 2026 | 129.35 | 131.00 | 124.35 | 129.10 | 129.10 | 1.93% | 25,768 |
| Mar 23, 2026 | 131.35 | 131.35 | 125.00 | 126.65 | 126.65 | -5.45% | 50,010 |
| Mar 20, 2026 | 133.10 | 137.40 | 132.45 | 133.95 | 133.95 | 0.68% | 23,766 |
| Mar 19, 2026 | 137.90 | 137.90 | 132.35 | 133.05 | 133.05 | -3.52% | 13,790 |
| Mar 18, 2026 | 138.00 | 146.45 | 137.35 | 137.90 | 137.90 | 0.18% | 43,102 |
| Mar 17, 2026 | 137.00 | 138.85 | 135.50 | 137.65 | 137.65 | 0.18% | 6,022 |
| Mar 16, 2026 | 137.95 | 142.55 | 134.80 | 137.40 | 137.40 | -0.04% | 22,959 |
| Mar 13, 2026 | 138.65 | 141.10 | 134.95 | 137.45 | 137.45 | 0.62% | 17,725 |
| Mar 12, 2026 | 141.15 | 141.80 | 136.50 | 136.60 | 136.60 | -3.26% | 8,088 |
| Mar 11, 2026 | 145.60 | 147.60 | 141.05 | 141.20 | 141.20 | -1.94% | 47,837 |
| Mar 10, 2026 | 136.80 | 145.45 | 136.80 | 144.00 | 144.00 | 5.84% | 142,007 |
| Mar 9, 2026 | 135.00 | 138.95 | 132.60 | 136.05 | 136.05 | -1.48% | 29,801 |
| Mar 6, 2026 | 134.55 | 142.40 | 134.55 | 138.10 | 138.10 | 1.36% | 12,355 |
| Mar 5, 2026 | 134.10 | 139.50 | 133.00 | 136.25 | 136.25 | 1.64% | 17,914 |
| Mar 4, 2026 | 139.20 | 140.10 | 133.00 | 134.05 | 134.05 | -5.83% | 27,278 |
| Mar 2, 2026 | 140.50 | 145.00 | 140.00 | 142.35 | 142.35 | -2.20% | 22,829 |
| Feb 27, 2026 | 140.00 | 150.10 | 140.00 | 145.55 | 145.55 | -1.72% | 5,380 |
| Feb 26, 2026 | 151.40 | 154.65 | 145.95 | 148.10 | 148.10 | -1.23% | 9,700 |
| Feb 25, 2026 | 150.50 | 151.70 | 148.85 | 149.95 | 149.95 | 0.30% | 30,309 |
| Feb 24, 2026 | 150.20 | 151.20 | 146.00 | 149.50 | 149.50 | -0.86% | 18,372 |
| Feb 23, 2026 | 151.45 | 154.00 | 149.30 | 150.80 | 150.80 | - | 23,209 |
| Feb 20, 2026 | 150.05 | 154.05 | 150.00 | 150.80 | 150.80 | -0.30% | 22,270 |
| Feb 19, 2026 | 153.25 | 157.00 | 149.85 | 151.25 | 151.25 | -1.05% | 3,881 |
| Feb 18, 2026 | 152.60 | 156.70 | 152.00 | 152.85 | 152.85 | 0.79% | 12,113 |
| Feb 17, 2026 | 142.05 | 154.65 | 142.05 | 151.65 | 151.65 | 2.05% | 11,948 |
| Feb 16, 2026 | 147.80 | 150.60 | 145.00 | 148.60 | 148.60 | -1.59% | 12,882 |
| Feb 13, 2026 | 150.35 | 156.00 | 146.35 | 151.00 | 151.00 | -0.79% | 40,241 |
| Feb 12, 2026 | 155.45 | 155.95 | 152.10 | 152.20 | 152.20 | -2.81% | 11,523 |
| Feb 11, 2026 | 159.45 | 159.45 | 151.80 | 156.60 | 156.60 | -0.95% | 16,312 |
| Feb 10, 2026 | 163.90 | 165.70 | 158.00 | 158.10 | 158.10 | -3.48% | 7,699 |
| Feb 9, 2026 | 160.10 | 166.00 | 159.15 | 163.80 | 163.80 | 2.34% | 8,230 |
| Feb 6, 2026 | 165.20 | 165.20 | 157.75 | 160.05 | 160.05 | -3.12% | 16,730 |
| Feb 5, 2026 | 174.80 | 175.55 | 163.20 | 165.20 | 165.20 | -3.28% | 49,151 |
| Feb 4, 2026 | 150.70 | 174.95 | 148.50 | 170.80 | 170.80 | 15.13% | 160,995 |
| Feb 3, 2026 | 145.00 | 151.30 | 141.50 | 148.35 | 148.35 | 7.77% | 17,067 |
| Feb 2, 2026 | 139.40 | 139.40 | 132.20 | 137.65 | 137.65 | -1.18% | 12,035 |
| Feb 1, 2026 | 133.05 | 142.50 | 132.50 | 139.30 | 139.30 | 4.89% | 11,701 |
| Jan 30, 2026 | 131.00 | 137.10 | 129.15 | 132.80 | 132.80 | 1.37% | 22,469 |
| Jan 29, 2026 | 132.00 | 133.70 | 129.45 | 131.00 | 131.00 | -0.76% | 6,430 |
| Jan 28, 2026 | 127.35 | 134.75 | 127.35 | 132.00 | 132.00 | 3.61% | 16,252 |
| Jan 27, 2026 | 133.25 | 134.00 | 125.90 | 127.40 | 127.40 | -4.57% | 71,251 |
| Jan 23, 2026 | 137.00 | 138.50 | 132.20 | 133.50 | 133.50 | -2.48% | 12,852 |
| 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 |