Suven Life Sciences Limited (BOM:530239)
India · Delayed Price · Currency is INR 267.85
-10.60 (-3.81%)
At close: Oct 22, 2026
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 278.45 | 278.45 | 267.30 | 267.85 | 267.85 | -3.81% | 21,534 |
| Oct 21, 2026 | 291.05 | 291.20 | 276.55 | 278.45 | 278.45 | -4.18% | 15,957 |
| Oct 19, 2026 | 303.35 | 303.75 | 288.85 | 290.60 | 290.60 | -4.33% | 34,096 |
| Oct 16, 2026 | 304.85 | 308.65 | 298.05 | 303.75 | 303.75 | 1.32% | 48,127 |
| Oct 15, 2026 | 287.85 | 310.70 | 286.00 | 299.80 | 299.80 | 5.69% | 273,923 |
| Oct 14, 2026 | 282.15 | 292.20 | 278.50 | 283.65 | 283.65 | -0.09% | 24,608 |
| Oct 13, 2026 | 288.55 | 289.95 | 276.40 | 283.90 | 283.90 | -0.86% | 57,462 |
| Oct 12, 2026 | 286.40 | 300.85 | 285.00 | 286.35 | 286.35 | 1.27% | 24,534 |
| Oct 9, 2026 | 291.40 | 291.40 | 281.00 | 282.75 | 282.75 | -2.03% | 40,974 |
| Oct 8, 2026 | 308.75 | 308.75 | 287.20 | 288.60 | 288.60 | -5.61% | 37,462 |
| Oct 7, 2026 | 308.00 | 316.65 | 305.05 | 305.75 | 305.75 | -1.16% | 31,812 |
| Oct 6, 2026 | 308.35 | 312.30 | 302.80 | 309.35 | 309.35 | 1.06% | 34,619 |
| Oct 5, 2026 | 310.30 | 314.00 | 305.05 | 306.10 | 306.10 | -0.78% | 27,143 |
| Oct 1, 2026 | 321.65 | 321.65 | 300.85 | 308.50 | 308.50 | -3.59% | 43,738 |
| Sep 30, 2026 | 325.30 | 328.35 | 316.90 | 320.00 | 320.00 | -1.63% | 23,358 |
| Sep 29, 2026 | 329.95 | 331.30 | 320.40 | 325.30 | 325.30 | 1.07% | 66,288 |
| Sep 28, 2026 | 334.00 | 335.00 | 321.00 | 321.85 | 321.85 | -3.91% | 45,148 |
| Sep 25, 2026 | 340.30 | 341.60 | 330.20 | 334.95 | 334.95 | -0.10% | 19,851 |
| Sep 24, 2026 | 338.05 | 339.40 | 333.00 | 335.30 | 335.30 | -2.03% | 18,232 |
| Sep 23, 2026 | 337.35 | 343.40 | 337.05 | 342.25 | 342.25 | 1.91% | 15,687 |
| Sep 22, 2026 | 337.40 | 345.00 | 334.30 | 335.85 | 335.85 | -0.69% | 12,478 |
| Sep 21, 2026 | 341.55 | 342.55 | 331.65 | 338.20 | 338.20 | -1.27% | 22,547 |
| Sep 18, 2026 | 350.90 | 351.70 | 338.20 | 342.55 | 342.55 | -2.17% | 27,524 |
| Sep 17, 2026 | 332.35 | 352.30 | 332.35 | 350.15 | 350.15 | 4.04% | 26,038 |
| Sep 16, 2026 | 335.40 | 341.65 | 324.20 | 336.55 | 336.55 | 0.82% | 50,427 |
| Sep 15, 2026 | 357.35 | 363.85 | 327.45 | 333.80 | 333.80 | -5.92% | 54,611 |
| Sep 11, 2026 | 352.30 | 358.80 | 351.70 | 354.80 | 354.80 | -1.87% | 31,757 |
| Sep 10, 2026 | 359.95 | 366.35 | 359.00 | 361.55 | 361.55 | 1.02% | 38,988 |
| Sep 9, 2026 | 370.85 | 376.00 | 355.15 | 357.90 | 357.90 | -3.43% | 80,024 |
| Sep 8, 2026 | 375.30 | 380.45 | 368.25 | 370.60 | 370.60 | -1.67% | 30,643 |
| Sep 7, 2026 | 378.05 | 395.10 | 376.00 | 376.90 | 376.90 | -0.36% | 92,882 |
| Sep 4, 2026 | 384.25 | 388.50 | 376.85 | 378.25 | 378.25 | 0.17% | 28,072 |
| Sep 3, 2026 | 374.80 | 390.00 | 367.50 | 377.60 | 377.60 | 1.11% | 84,677 |
| Sep 2, 2026 | 380.45 | 388.25 | 370.95 | 373.45 | 373.45 | -1.96% | 37,755 |
| Sep 1, 2026 | 392.70 | 402.90 | 378.25 | 380.90 | 380.90 | -2.93% | 109,305 |
| Aug 31, 2026 | 365.95 | 394.95 | 364.90 | 392.40 | 392.40 | 7.54% | 81,342 |
| Aug 28, 2026 | 367.70 | 368.75 | 361.65 | 364.90 | 364.90 | -0.76% | 14,140 |
| Aug 27, 2026 | 371.85 | 373.50 | 364.40 | 367.70 | 367.70 | -1.12% | 16,214 |
| Aug 26, 2026 | 369.15 | 377.10 | 362.90 | 371.85 | 371.85 | 3.25% | 28,956 |
| Aug 25, 2026 | 366.70 | 374.75 | 357.00 | 360.15 | 360.15 | -2.71% | 45,337 |
| Aug 24, 2026 | 375.75 | 393.00 | 366.65 | 370.20 | 370.20 | -0.59% | 107,573 |
| Aug 21, 2026 | 375.45 | 389.50 | 362.00 | 372.40 | 372.40 | -0.55% | 237,192 |
| Aug 20, 2026 | 337.00 | 377.35 | 335.45 | 374.45 | 374.45 | 12.68% | 129,606 |
| Aug 19, 2026 | 339.05 | 346.55 | 331.10 | 332.30 | 332.30 | -2.57% | 31,268 |
| Aug 18, 2026 | 334.95 | 344.00 | 322.25 | 341.05 | 341.05 | 2.36% | 44,022 |
| Aug 17, 2026 | 342.90 | 357.40 | 330.45 | 333.20 | 333.20 | -2.67% | 113,394 |
| Aug 14, 2026 | 323.85 | 343.00 | 323.85 | 342.35 | 342.35 | 4.82% | 56,724 |
| Aug 13, 2026 | 328.35 | 335.50 | 325.55 | 326.60 | 326.60 | -1.06% | 20,127 |
| Aug 12, 2026 | 343.75 | 343.75 | 327.00 | 330.10 | 330.10 | -2.93% | 27,778 |
| Aug 11, 2026 | 334.95 | 344.60 | 330.45 | 340.05 | 340.05 | 2.18% | 60,178 |