Supriya Lifescience Limited (BOM:543434)
India · Delayed Price · Currency is INR 903.85
-14.90 (-1.62%)
At close: Sep 11, 2026
BOM:543434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 908.45 | 916.90 | 892.40 | 903.85 | 903.85 | -1.62% | 16,140 |
| Sep 10, 2026 | 915.00 | 931.60 | 901.60 | 918.75 | 918.75 | 0.82% | 27,917 |
| Sep 9, 2026 | 909.95 | 922.70 | 899.30 | 911.30 | 911.30 | -0.48% | 15,333 |
| Sep 8, 2026 | 918.50 | 924.45 | 899.40 | 915.65 | 915.65 | 0.58% | 23,614 |
| Sep 7, 2026 | 872.85 | 922.05 | 864.70 | 910.35 | 910.35 | 6.45% | 75,807 |
| Sep 4, 2026 | 844.65 | 868.65 | 840.00 | 855.20 | 855.20 | 1.62% | 14,737 |
| Sep 3, 2026 | 850.05 | 850.50 | 834.35 | 842.60 | 841.60 | 0.13% | 16,581 |
| Sep 2, 2026 | 800.05 | 848.55 | 799.45 | 841.50 | 840.50 | 4.87% | 49,043 |
| Sep 1, 2026 | 790.20 | 808.00 | 790.20 | 802.40 | 801.45 | 0.38% | 9,022 |
| Aug 31, 2026 | 805.00 | 805.90 | 783.85 | 799.40 | 798.45 | -0.54% | 7,505 |
| Aug 28, 2026 | 775.05 | 809.15 | 775.05 | 803.75 | 802.80 | 3.55% | 10,039 |
| Aug 27, 2026 | 790.00 | 792.00 | 774.95 | 776.20 | 775.28 | -0.86% | 9,974 |
| Aug 26, 2026 | 787.55 | 794.25 | 777.80 | 782.95 | 782.02 | -1.06% | 7,909 |
| Aug 25, 2026 | 793.40 | 804.35 | 789.60 | 791.30 | 790.36 | -0.72% | 5,535 |
| Aug 24, 2026 | 805.00 | 809.20 | 795.50 | 797.00 | 796.05 | -0.99% | 2,806 |
| Aug 21, 2026 | 808.60 | 811.15 | 799.45 | 805.00 | 804.04 | -0.94% | 4,668 |
| Aug 20, 2026 | 787.15 | 826.75 | 787.15 | 812.65 | 811.69 | 3.21% | 19,378 |
| Aug 19, 2026 | 808.05 | 808.05 | 786.05 | 787.35 | 786.42 | -1.86% | 10,625 |
| Aug 18, 2026 | 785.95 | 823.80 | 782.05 | 802.30 | 801.35 | 2.33% | 22,033 |
| Aug 17, 2026 | 780.05 | 807.15 | 780.05 | 784.00 | 783.07 | -1.04% | 18,812 |
| Aug 14, 2026 | 742.60 | 812.70 | 740.45 | 792.20 | 791.26 | -2.59% | 109,122 |
| Aug 13, 2026 | 831.00 | 859.00 | 809.05 | 813.25 | 812.28 | -2.18% | 29,974 |
| Aug 12, 2026 | 850.00 | 850.00 | 825.00 | 831.40 | 830.41 | -2.22% | 15,512 |
| Aug 11, 2026 | 928.30 | 938.80 | 845.00 | 850.25 | 849.24 | -7.64% | 51,225 |
| Aug 10, 2026 | 928.70 | 940.00 | 910.65 | 920.60 | 919.51 | -0.46% | 18,292 |
| Aug 7, 2026 | 891.00 | 928.00 | 891.00 | 924.90 | 923.80 | 3.86% | 12,892 |
| Aug 6, 2026 | 919.95 | 950.80 | 882.05 | 890.50 | 889.44 | -2.63% | 31,783 |
| Aug 5, 2026 | 887.75 | 923.95 | 875.80 | 914.55 | 913.46 | 3.02% | 16,942 |
| Aug 4, 2026 | 874.45 | 892.25 | 861.25 | 887.70 | 886.65 | 1.06% | 8,826 |
| Aug 3, 2026 | 875.20 | 897.90 | 868.00 | 878.35 | 877.31 | 1.34% | 19,617 |
| Jul 31, 2026 | 855.30 | 875.00 | 853.50 | 866.70 | 865.67 | 0.78% | 16,510 |
| Jul 30, 2026 | 860.00 | 873.00 | 851.80 | 860.00 | 858.98 | 0.04% | 16,629 |
| Jul 29, 2026 | 831.30 | 863.15 | 830.10 | 859.65 | 858.63 | 3.51% | 18,265 |
| Jul 28, 2026 | 845.85 | 845.85 | 824.60 | 830.50 | 829.51 | -1.69% | 2,609 |
| Jul 27, 2026 | 854.20 | 857.85 | 838.10 | 844.80 | 843.80 | 0.55% | 9,932 |
| Jul 24, 2026 | 822.45 | 845.00 | 820.05 | 840.15 | 839.15 | 0.91% | 4,008 |
| Jul 23, 2026 | 834.30 | 850.90 | 831.50 | 832.55 | 831.56 | -0.94% | 8,560 |
| Jul 22, 2026 | 870.00 | 882.40 | 830.00 | 840.45 | 839.45 | -2.65% | 11,218 |
| Jul 21, 2026 | 832.25 | 867.70 | 831.05 | 863.35 | 862.33 | 3.19% | 8,992 |
| Jul 20, 2026 | 824.40 | 846.60 | 824.40 | 836.70 | 835.71 | 0.97% | 15,991 |
| Jul 17, 2026 | 845.55 | 848.55 | 816.15 | 828.65 | 827.67 | -2.71% | 11,051 |
| Jul 16, 2026 | 852.70 | 858.70 | 843.00 | 851.70 | 850.69 | -0.11% | 6,825 |
| Jul 15, 2026 | 862.35 | 871.45 | 851.30 | 852.65 | 851.64 | -2.04% | 3,540 |
| Jul 14, 2026 | 851.25 | 875.00 | 840.00 | 870.40 | 869.37 | 2.91% | 21,405 |
| Jul 13, 2026 | 854.95 | 872.10 | 840.65 | 845.75 | 844.75 | -0.95% | 22,536 |
| Jul 10, 2026 | 881.00 | 881.00 | 851.45 | 853.85 | 852.84 | -2.46% | 14,087 |
| Jul 9, 2026 | 866.50 | 887.50 | 866.50 | 875.35 | 874.31 | 1.45% | 25,027 |
| Jul 8, 2026 | 839.95 | 868.00 | 835.00 | 862.80 | 861.78 | 2.51% | 23,042 |
| Jul 7, 2026 | 867.00 | 882.60 | 836.50 | 841.65 | 840.65 | -2.78% | 70,736 |
| Jul 6, 2026 | 900.05 | 950.00 | 859.00 | 865.75 | 864.72 | -11.62% | 117,230 |