Suven Life Sciences Limited (BOM:530239)
India · Delayed Price · Currency is INR 308.50
-11.50 (-3.59%)
At close: Oct 1, 2026
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 318.80 | 341.35 | 318.00 | 332.80 | 332.80 | 4.59% | 77,419 |
| Aug 7, 2026 | 311.85 | 323.50 | 311.85 | 318.20 | 318.20 | -0.19% | 39,098 |
| Aug 6, 2026 | 326.45 | 326.45 | 307.65 | 318.80 | 318.80 | -2.75% | 60,956 |
| Aug 5, 2026 | 311.75 | 330.05 | 308.65 | 327.80 | 327.80 | 5.64% | 65,097 |
| Aug 4, 2026 | 303.75 | 314.95 | 300.15 | 310.30 | 310.30 | 0.96% | 45,404 |
| Aug 3, 2026 | 314.75 | 314.75 | 304.10 | 307.35 | 307.35 | 0.08% | 33,595 |
| Jul 31, 2026 | 303.05 | 309.90 | 298.80 | 307.10 | 307.10 | 2.50% | 46,641 |
| Jul 30, 2026 | 313.50 | 314.65 | 298.00 | 299.60 | 299.60 | -4.36% | 42,526 |
| Jul 29, 2026 | 297.00 | 314.80 | 294.25 | 313.25 | 313.25 | 6.46% | 65,067 |
| Jul 28, 2026 | 313.75 | 313.75 | 291.00 | 294.25 | 294.25 | -5.60% | 194,540 |
| Jul 27, 2026 | 315.95 | 320.50 | 310.35 | 311.70 | 311.70 | -1.47% | 56,280 |
| Jul 24, 2026 | 316.90 | 320.00 | 311.45 | 316.35 | 316.35 | -0.19% | 52,333 |
| Jul 23, 2026 | 319.85 | 329.80 | 313.40 | 316.95 | 316.95 | -0.69% | 66,456 |