Supriya Lifescience Limited (BOM:543434)
India · Delayed Price · Currency is INR 805.00
-7.65 (-0.94%)
At close: Aug 21, 2026
BOM:543434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 808.60 | 811.15 | 799.45 | 805.00 | 805.00 | -0.94% | 4,668 |
| Aug 20, 2026 | 787.15 | 826.75 | 787.15 | 812.65 | 812.65 | 3.21% | 19,378 |
| Aug 19, 2026 | 808.05 | 808.05 | 786.05 | 787.35 | 787.35 | -1.86% | 10,625 |
| Aug 18, 2026 | 785.95 | 823.80 | 782.05 | 802.30 | 802.30 | 2.33% | 22,033 |
| Aug 17, 2026 | 780.05 | 807.15 | 780.05 | 784.00 | 784.00 | -1.04% | 18,812 |
| Aug 14, 2026 | 742.60 | 812.70 | 740.45 | 792.20 | 792.20 | -2.59% | 109,122 |
| Aug 13, 2026 | 831.00 | 859.00 | 809.05 | 813.25 | 813.25 | -2.18% | 29,974 |
| Aug 12, 2026 | 850.00 | 850.00 | 825.00 | 831.40 | 831.40 | -2.22% | 15,512 |
| Aug 11, 2026 | 928.30 | 938.80 | 845.00 | 850.25 | 850.25 | -7.64% | 51,225 |
| Aug 10, 2026 | 928.70 | 940.00 | 910.65 | 920.60 | 920.60 | -0.46% | 18,292 |
| Aug 7, 2026 | 891.00 | 928.00 | 891.00 | 924.90 | 924.90 | 3.86% | 12,892 |
| Aug 6, 2026 | 919.95 | 950.80 | 882.05 | 890.50 | 890.50 | -2.63% | 31,783 |
| Aug 5, 2026 | 887.75 | 923.95 | 875.80 | 914.55 | 914.55 | 3.02% | 16,942 |
| Aug 4, 2026 | 874.45 | 892.25 | 861.25 | 887.70 | 887.70 | 1.06% | 8,826 |
| Aug 3, 2026 | 875.20 | 897.90 | 868.00 | 878.35 | 878.35 | 1.34% | 19,617 |
| Jul 31, 2026 | 855.30 | 875.00 | 853.50 | 866.70 | 866.70 | 0.78% | 16,510 |
| Jul 30, 2026 | 860.00 | 873.00 | 851.80 | 860.00 | 860.00 | 0.04% | 16,629 |
| Jul 29, 2026 | 831.30 | 863.15 | 830.10 | 859.65 | 859.65 | 3.51% | 18,265 |
| Jul 28, 2026 | 845.85 | 845.85 | 824.60 | 830.50 | 830.50 | -1.69% | 2,609 |
| Jul 27, 2026 | 854.20 | 857.85 | 838.10 | 844.80 | 844.80 | 0.55% | 9,932 |
| Jul 24, 2026 | 822.45 | 845.00 | 820.05 | 840.15 | 840.15 | 0.91% | 4,008 |
| Jul 23, 2026 | 834.30 | 850.90 | 831.50 | 832.55 | 832.55 | -0.94% | 8,560 |
| Jul 22, 2026 | 870.00 | 882.40 | 830.00 | 840.45 | 840.45 | -2.65% | 11,218 |
| Jul 21, 2026 | 832.25 | 867.70 | 831.05 | 863.35 | 863.35 | 3.19% | 8,992 |
| Jul 20, 2026 | 824.40 | 846.60 | 824.40 | 836.70 | 836.70 | 0.97% | 15,991 |
| Jul 17, 2026 | 845.55 | 848.55 | 816.15 | 828.65 | 828.65 | -2.71% | 11,051 |
| Jul 16, 2026 | 852.70 | 858.70 | 843.00 | 851.70 | 851.70 | -0.11% | 6,825 |
| Jul 15, 2026 | 862.35 | 871.45 | 851.30 | 852.65 | 852.65 | -2.04% | 3,540 |
| Jul 14, 2026 | 851.25 | 875.00 | 840.00 | 870.40 | 870.40 | 2.91% | 21,405 |
| Jul 13, 2026 | 854.95 | 872.10 | 840.65 | 845.75 | 845.75 | -0.95% | 22,536 |
| Jul 10, 2026 | 881.00 | 881.00 | 851.45 | 853.85 | 853.85 | -2.46% | 14,087 |
| Jul 9, 2026 | 866.50 | 887.50 | 866.50 | 875.35 | 875.35 | 1.45% | 25,027 |
| Jul 8, 2026 | 839.95 | 868.00 | 835.00 | 862.80 | 862.80 | 2.51% | 23,042 |
| Jul 7, 2026 | 867.00 | 882.60 | 836.50 | 841.65 | 841.65 | -2.78% | 70,736 |
| Jul 6, 2026 | 900.05 | 950.00 | 859.00 | 865.75 | 865.75 | -11.62% | 117,230 |
| Jul 3, 2026 | 1,039.25 | 1,039.25 | 972.70 | 979.60 | 979.60 | -1.50% | 9,446 |
| Jul 2, 2026 | 1,018.10 | 1,038.60 | 980.55 | 994.55 | 994.55 | -1.46% | 17,680 |
| Jul 1, 2026 | 1,020.35 | 1,036.90 | 992.65 | 1,009.30 | 1,009.30 | -0.79% | 10,176 |
| Jun 30, 2026 | 984.00 | 1,040.75 | 966.60 | 1,017.30 | 1,017.30 | 4.76% | 45,606 |
| Jun 29, 2026 | 923.65 | 976.00 | 915.00 | 971.10 | 971.10 | 4.62% | 27,617 |
| Jun 25, 2026 | 965.00 | 965.00 | 918.65 | 928.25 | 928.25 | -2.63% | 13,311 |
| Jun 24, 2026 | 968.45 | 980.95 | 937.90 | 953.35 | 953.35 | -0.54% | 9,998 |
| Jun 23, 2026 | 935.00 | 979.85 | 932.80 | 958.50 | 958.50 | 3.40% | 23,544 |
| Jun 22, 2026 | 946.30 | 946.30 | 908.00 | 926.95 | 926.95 | -0.45% | 7,899 |
| Jun 19, 2026 | 924.30 | 947.75 | 924.30 | 931.10 | 931.10 | -0.09% | 4,347 |
| Jun 18, 2026 | 920.50 | 941.00 | 920.50 | 931.90 | 931.90 | 1.67% | 10,001 |
| Jun 17, 2026 | 959.85 | 959.85 | 907.95 | 916.55 | 916.55 | -3.29% | 21,919 |
| Jun 16, 2026 | 958.45 | 971.15 | 937.00 | 947.70 | 947.70 | -0.77% | 6,297 |
| Jun 15, 2026 | 1,009.20 | 1,009.20 | 944.45 | 955.05 | 955.05 | -2.41% | 27,743 |
| Jun 12, 2026 | 959.00 | 995.00 | 958.15 | 978.65 | 978.65 | 4.54% | 26,878 |