Skip to main content
logo
Suven Life Sciences Limited (BOM:530239)
India flag India · Delayed Price · Currency is INR
279.35
+12.45 (4.66%)
At close: May 29, 2026

Suven Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026293.35295.00273.75274.80274.80-1.63%169,080
May 29, 2026271.95291.30269.90279.35279.354.66%134,631
May 27, 2026276.00277.80264.50266.90266.90-2.75%52,974
May 26, 2026274.85294.70271.85274.45274.451.25%163,418
May 25, 2026270.80275.70266.00271.05271.051.90%44,501
May 22, 2026272.00275.30260.00266.00266.00-0.89%75,545
May 21, 2026268.85277.15265.65268.40268.40-0.17%77,307
May 20, 2026263.10277.95262.00268.85268.85-0.06%177,769
May 19, 2026260.05276.25255.65269.00269.006.26%780,660
May 18, 2026210.95253.50210.20253.15253.1519.83%513,465
May 15, 2026205.00217.00202.55211.25211.252.35%28,284
May 14, 2026210.90214.95204.80206.40206.40-1.62%29,879
May 13, 2026212.05221.15208.80209.80209.80-2.53%19,297
May 12, 2026219.40223.20207.50215.25215.25-1.42%34,488
May 11, 2026228.00228.00217.50218.35218.35-2.59%32,239
May 8, 2026221.00226.45218.50224.15224.151.56%14,313
May 7, 2026216.20222.05212.85220.70220.703.25%23,312
May 6, 2026209.80218.85209.40213.75213.753.94%24,230
May 5, 2026213.40213.40200.50205.65205.65-3.34%11,597
May 4, 2026215.65217.70212.00212.75212.750.45%7,229
Apr 30, 2026218.50218.50210.00211.80211.80-2.49%18,988
Apr 29, 2026221.85222.45216.00217.20217.20-0.57%14,469
Apr 28, 2026214.95229.25214.95218.45218.453.26%58,035
Apr 27, 2026204.30218.20204.30211.55211.554.78%27,152
Apr 24, 2026207.55207.55200.50201.90201.90-2.72%13,856
Apr 23, 2026215.25215.25205.90207.55207.55-2.28%15,116
Apr 22, 2026209.50215.55208.00212.40212.401.46%13,578
Apr 21, 2026210.00216.85208.00209.35209.35-0.69%48,089
Apr 20, 2026198.10217.50196.40210.80210.807.61%59,952
Apr 17, 2026198.20201.35194.05195.90195.90-0.05%37,976
Apr 16, 2026195.75201.45191.25196.00196.002.19%25,103
Apr 15, 2026196.00197.10190.00191.80191.800.95%25,090
Apr 13, 2026190.75195.50186.10190.00190.00-2.39%30,454
Apr 10, 2026180.25202.50180.25194.65194.659.17%136,428
Apr 9, 2026169.40182.20167.80178.30178.305.47%27,912
Apr 8, 2026173.00176.75167.25169.05169.051.14%29,297
Apr 7, 2026169.95172.15164.40167.15167.15-0.45%44,472
Apr 6, 2026156.55171.20152.50167.90167.906.67%34,271
Apr 2, 2026145.10159.50140.45157.40157.406.71%54,989
Apr 1, 2026138.05149.00135.20147.50147.5011.03%56,782
Mar 30, 2026135.85141.50129.70132.85132.852.19%54,991
Mar 27, 2026130.55135.85128.55130.00130.00-2.80%28,205
Mar 25, 2026132.60137.80131.40133.75133.753.60%35,521
Mar 24, 2026129.35131.00124.35129.10129.101.93%25,768
Mar 23, 2026131.35131.35125.00126.65126.65-5.45%50,010
Mar 20, 2026133.10137.40132.45133.95133.950.68%23,766
Mar 19, 2026137.90137.90132.35133.05133.05-3.52%13,790
Mar 18, 2026138.00146.45137.35137.90137.900.18%43,102
Mar 17, 2026137.00138.85135.50137.65137.650.18%6,022
Mar 16, 2026137.95142.55134.80137.40137.40-0.04%22,959