Suven Life Sciences Limited (BOM:530239)
India · Delayed Price · Currency is INR 307.10
+7.50 (2.50%)
At close: Jul 31, 2026
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 342.20 | 342.20 | 313.05 | 319.15 | 319.15 | -6.34% | 77,473 |
| Jul 21, 2026 | 333.70 | 344.65 | 332.20 | 340.75 | 340.75 | 0.58% | 60,973 |
| Jul 20, 2026 | 325.90 | 344.15 | 325.45 | 338.80 | 338.80 | 3.74% | 105,844 |
| Jul 17, 2026 | 341.40 | 342.00 | 323.85 | 326.60 | 326.60 | -4.32% | 86,872 |
| Jul 16, 2026 | 356.90 | 356.90 | 335.65 | 341.35 | 341.35 | -4.36% | 106,769 |
| Jul 15, 2026 | 345.50 | 362.90 | 345.50 | 356.90 | 356.90 | 2.56% | 43,601 |
| Jul 14, 2026 | 362.30 | 364.75 | 344.60 | 348.00 | 348.00 | -3.16% | 99,971 |
| Jul 13, 2026 | 360.45 | 371.00 | 353.95 | 359.35 | 359.35 | 0.32% | 124,988 |
| Jul 10, 2026 | 348.50 | 370.70 | 339.80 | 358.20 | 358.20 | 3.47% | 206,780 |
| Jul 9, 2026 | 319.00 | 354.40 | 318.75 | 346.20 | 346.20 | 9.09% | 235,975 |
| Jul 8, 2026 | 317.75 | 331.70 | 312.00 | 317.35 | 317.35 | -0.67% | 152,728 |
| Jul 7, 2026 | 315.65 | 328.60 | 308.85 | 319.50 | 319.50 | 1.46% | 133,236 |
| Jul 6, 2026 | 328.70 | 330.70 | 310.65 | 314.90 | 314.90 | -3.86% | 80,806 |
| Jul 3, 2026 | 305.15 | 336.55 | 305.15 | 327.55 | 327.55 | 9.68% | 653,193 |
| Jul 2, 2026 | 273.65 | 305.00 | 273.65 | 298.65 | 298.65 | 8.92% | 281,544 |
| Jul 1, 2026 | 279.15 | 282.25 | 272.75 | 274.20 | 274.20 | -2.35% | 42,886 |
| Jun 30, 2026 | 279.05 | 286.60 | 276.30 | 280.80 | 280.80 | 1.34% | 50,712 |
| Jun 29, 2026 | 270.10 | 286.00 | 264.65 | 277.10 | 277.10 | 3.69% | 125,856 |
| Jun 25, 2026 | 254.70 | 272.55 | 253.90 | 267.25 | 267.25 | 5.07% | 96,460 |
| Jun 24, 2026 | 259.95 | 261.05 | 252.80 | 254.35 | 254.35 | -1.68% | 56,161 |
| Jun 23, 2026 | 264.50 | 274.75 | 256.45 | 258.70 | 258.70 | -2.51% | 59,059 |
| Jun 22, 2026 | 271.50 | 277.00 | 263.05 | 265.35 | 265.35 | -1.04% | 49,631 |
| Jun 19, 2026 | 259.25 | 271.35 | 254.55 | 268.15 | 268.15 | 3.25% | 70,208 |
| Jun 18, 2026 | 265.35 | 269.95 | 257.90 | 259.70 | 259.70 | -1.01% | 126,261 |
| Jun 17, 2026 | 264.50 | 277.00 | 254.70 | 262.35 | 262.35 | -2.92% | 168,815 |
| Jun 16, 2026 | 265.00 | 272.90 | 258.20 | 270.25 | 270.25 | 0.20% | 124,364 |
| Jun 15, 2026 | 271.55 | 275.60 | 266.75 | 269.70 | 269.70 | 0.41% | 37,803 |
| Jun 12, 2026 | 265.95 | 273.30 | 265.00 | 268.60 | 268.60 | 2.03% | 57,599 |
| Jun 11, 2026 | 267.30 | 270.10 | 260.15 | 263.25 | 263.25 | -2.03% | 44,579 |
| Jun 10, 2026 | 264.60 | 271.55 | 257.95 | 268.70 | 268.70 | 1.47% | 108,154 |
| Jun 9, 2026 | 235.50 | 267.00 | 235.50 | 264.80 | 264.80 | 13.19% | 176,238 |
| Jun 8, 2026 | 235.40 | 245.70 | 231.20 | 233.95 | 233.95 | -1.35% | 101,262 |
| Jun 5, 2026 | 271.45 | 271.50 | 236.00 | 237.15 | 237.15 | -10.98% | 181,015 |
| Jun 4, 2026 | 273.70 | 279.00 | 262.90 | 266.40 | 266.40 | -3.18% | 166,165 |
| Jun 3, 2026 | 275.25 | 277.95 | 269.10 | 275.15 | 275.15 | -0.22% | 43,595 |
| Jun 2, 2026 | 275.85 | 289.00 | 267.05 | 275.75 | 275.75 | 0.35% | 148,008 |
| Jun 1, 2026 | 293.35 | 295.00 | 273.75 | 274.80 | 274.80 | -1.63% | 169,080 |
| May 29, 2026 | 271.95 | 291.30 | 269.90 | 279.35 | 279.35 | 4.66% | 134,631 |
| May 27, 2026 | 276.00 | 277.80 | 264.50 | 266.90 | 266.90 | -2.75% | 52,974 |
| May 26, 2026 | 274.85 | 294.70 | 271.85 | 274.45 | 274.45 | 1.25% | 163,418 |
| May 25, 2026 | 270.80 | 275.70 | 266.00 | 271.05 | 271.05 | 1.90% | 44,501 |
| May 22, 2026 | 272.00 | 275.30 | 260.00 | 266.00 | 266.00 | -0.89% | 75,545 |
| May 21, 2026 | 268.85 | 277.15 | 265.65 | 268.40 | 268.40 | -0.17% | 77,307 |