Supriya Lifescience Limited (BOM:543434)
India · Delayed Price · Currency is INR 620.45
+1.35 (0.22%)
At close: Apr 21, 2026
BOM:543434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 619.00 | 629.15 | 618.90 | 620.45 | 620.45 | 0.22% | 2,518 |
| Apr 20, 2026 | 644.15 | 652.25 | 616.45 | 619.10 | 619.10 | -4.72% | 9,241 |
| Apr 17, 2026 | 636.00 | 664.10 | 620.10 | 649.75 | 649.75 | 3.46% | 11,077 |
| Apr 16, 2026 | 635.15 | 645.70 | 624.85 | 628.00 | 628.00 | -1.46% | 5,097 |
| Apr 15, 2026 | 653.45 | 653.45 | 631.45 | 637.30 | 637.30 | 0.06% | 3,885 |
| Apr 13, 2026 | 609.40 | 642.20 | 609.40 | 636.90 | 636.90 | -0.16% | 4,409 |
| Apr 10, 2026 | 625.95 | 645.10 | 625.95 | 637.95 | 637.95 | 1.43% | 7,458 |
| Apr 9, 2026 | 627.30 | 640.55 | 625.90 | 628.95 | 628.95 | -1.10% | 4,757 |
| Apr 8, 2026 | 664.85 | 664.85 | 621.35 | 635.95 | 635.95 | 4.46% | 10,682 |
| Apr 7, 2026 | 616.40 | 616.95 | 604.10 | 608.80 | 608.80 | -1.23% | 4,251 |
| Apr 6, 2026 | 610.00 | 617.80 | 595.85 | 616.40 | 616.40 | 0.70% | 3,917 |
| Apr 2, 2026 | 602.65 | 615.90 | 584.60 | 612.10 | 612.10 | 1.57% | 4,803 |
| Apr 1, 2026 | 565.15 | 622.00 | 565.15 | 602.65 | 602.65 | 6.64% | 13,284 |
| Mar 30, 2026 | 578.10 | 583.65 | 555.50 | 565.10 | 565.10 | -3.87% | 16,868 |
| Mar 27, 2026 | 594.95 | 599.70 | 580.10 | 587.85 | 587.85 | -0.34% | 9,211 |
| Mar 25, 2026 | 579.15 | 605.05 | 579.15 | 589.85 | 589.85 | 4.51% | 13,726 |
| Mar 24, 2026 | 576.90 | 576.95 | 545.65 | 564.40 | 564.40 | 2.46% | 9,881 |
| Mar 23, 2026 | 585.90 | 585.90 | 547.45 | 550.85 | 550.85 | -5.60% | 8,768 |
| Mar 20, 2026 | 576.55 | 592.00 | 576.55 | 583.50 | 583.50 | 0.50% | 7,322 |
| Mar 19, 2026 | 579.80 | 587.00 | 577.60 | 580.60 | 580.60 | -1.37% | 4,749 |
| Mar 18, 2026 | 575.00 | 599.10 | 575.00 | 588.65 | 588.65 | 1.97% | 5,625 |
| Mar 17, 2026 | 573.40 | 586.35 | 573.40 | 577.25 | 577.25 | 0.67% | 5,185 |
| Mar 16, 2026 | 573.00 | 587.75 | 565.00 | 573.40 | 573.40 | -0.72% | 7,237 |
| Mar 13, 2026 | 586.20 | 605.00 | 575.00 | 577.55 | 577.55 | -1.32% | 8,106 |
| Mar 12, 2026 | 582.50 | 605.00 | 582.50 | 585.30 | 585.30 | -1.62% | 6,786 |
| Mar 11, 2026 | 606.80 | 613.45 | 594.25 | 594.95 | 594.95 | -1.62% | 3,938 |
| Mar 10, 2026 | 584.70 | 607.45 | 584.70 | 604.75 | 604.75 | 4.09% | 5,703 |
| Mar 9, 2026 | 620.00 | 620.00 | 573.45 | 581.00 | 581.00 | -7.30% | 116,067 |
| Mar 6, 2026 | 629.00 | 639.20 | 622.20 | 626.75 | 626.75 | 0.36% | 4,704 |
| Mar 5, 2026 | 619.40 | 630.85 | 615.45 | 624.50 | 624.50 | 0.83% | 1,868 |
| Mar 4, 2026 | 630.00 | 635.95 | 617.25 | 619.35 | 619.35 | -2.88% | 7,101 |
| Mar 2, 2026 | 641.90 | 645.00 | 628.65 | 637.70 | 637.70 | -2.40% | 4,515 |
| Feb 27, 2026 | 651.05 | 661.40 | 651.05 | 653.35 | 653.35 | -1.46% | 3,274 |
| Feb 26, 2026 | 663.20 | 670.80 | 659.25 | 663.00 | 663.00 | -0.02% | 1,662 |
| Feb 25, 2026 | 709.95 | 709.95 | 661.50 | 663.10 | 663.10 | -0.10% | 3,518 |
| Feb 24, 2026 | 659.05 | 665.70 | 657.70 | 663.75 | 663.75 | -0.84% | 1,823 |
| Feb 23, 2026 | 677.30 | 683.35 | 668.15 | 669.35 | 669.35 | -1.17% | 3,938 |
| Feb 20, 2026 | 683.00 | 683.00 | 672.65 | 677.25 | 677.25 | -1.10% | 2,489 |
| Feb 19, 2026 | 691.25 | 693.70 | 682.60 | 684.75 | 684.75 | -0.80% | 2,337 |
| Feb 18, 2026 | 673.05 | 693.45 | 671.75 | 690.30 | 690.30 | 3.11% | 3,667 |
| Feb 17, 2026 | 662.05 | 681.10 | 662.05 | 669.50 | 669.50 | -0.43% | 2,813 |
| Feb 16, 2026 | 677.95 | 682.40 | 669.90 | 672.40 | 672.40 | -1.30% | 3,900 |
| Feb 13, 2026 | 677.00 | 701.95 | 677.00 | 681.25 | 681.25 | -0.53% | 5,519 |
| Feb 12, 2026 | 727.65 | 727.65 | 679.00 | 684.90 | 684.90 | -3.49% | 5,620 |
| Feb 11, 2026 | 687.05 | 720.90 | 672.05 | 709.65 | 709.65 | 3.18% | 12,082 |
| Feb 10, 2026 | 655.00 | 705.35 | 643.00 | 687.75 | 687.75 | 0.01% | 9,021 |
| Feb 9, 2026 | 669.00 | 690.80 | 655.75 | 687.70 | 687.70 | 2.80% | 8,075 |
| Feb 6, 2026 | 669.20 | 674.75 | 655.00 | 668.95 | 668.95 | -0.02% | 2,602 |
| Feb 5, 2026 | 692.50 | 693.15 | 665.80 | 669.10 | 669.10 | -2.63% | 4,340 |
| Feb 4, 2026 | 693.40 | 696.85 | 677.90 | 687.20 | 687.20 | -0.89% | 3,724 |