Supriya Lifescience Limited (NSE:SUPRIYA)
India · Delayed Price · Currency is INR 691.95
+22.30 (3.33%)
Feb 18, 2026, 1:29 PM IST
Supriya Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 669.65 | 694.90 | 669.65 | 691.95 | - | 3.33% | 291,028 |
| Feb 17, 2026 | 670.00 | 683.10 | 666.10 | 669.65 | 669.65 | -0.55% | 86,389 |
| Feb 16, 2026 | 679.70 | 682.55 | 670.00 | 673.35 | 673.35 | -1.10% | 246,957 |
| Feb 13, 2026 | 677.35 | 701.00 | 677.35 | 680.85 | 680.85 | -1.14% | 114,398 |
| Feb 12, 2026 | 720.80 | 720.80 | 682.60 | 688.70 | 688.70 | -3.02% | 140,088 |
| Feb 11, 2026 | 686.95 | 721.00 | 672.65 | 710.15 | 710.15 | 3.38% | 575,502 |
| Feb 10, 2026 | 650.00 | 705.00 | 649.95 | 686.95 | 686.95 | -0.14% | 309,980 |
| Feb 9, 2026 | 669.25 | 691.00 | 653.75 | 687.90 | 687.90 | 2.79% | 142,380 |
| Feb 6, 2026 | 669.95 | 675.60 | 654.00 | 669.25 | 669.25 | 0.04% | 82,240 |
| Feb 5, 2026 | 685.00 | 693.65 | 666.00 | 668.95 | 668.95 | -2.78% | 121,283 |
| Feb 4, 2026 | 692.75 | 698.45 | 678.00 | 688.05 | 688.05 | -0.75% | 124,286 |
| Feb 3, 2026 | 691.75 | 699.95 | 673.40 | 693.25 | 693.25 | 4.17% | 157,870 |
| Feb 2, 2026 | 670.20 | 674.55 | 650.05 | 665.50 | 665.50 | -0.55% | 78,900 |
| Feb 1, 2026 | 675.80 | 687.50 | 665.00 | 669.20 | 669.20 | -1.01% | 82,802 |
| Jan 30, 2026 | 672.90 | 683.40 | 661.00 | 676.05 | 676.05 | 0.37% | 93,774 |
| Jan 29, 2026 | 663.05 | 687.65 | 659.55 | 673.55 | 673.55 | 1.70% | 190,138 |
| Jan 28, 2026 | 683.95 | 687.95 | 658.00 | 662.30 | 662.30 | -3.17% | 222,048 |
| Jan 27, 2026 | 721.00 | 723.80 | 671.35 | 684.00 | 684.00 | -4.48% | 261,118 |
| Jan 23, 2026 | 744.60 | 748.05 | 710.00 | 716.05 | 716.05 | -4.18% | 112,645 |
| Jan 22, 2026 | 729.80 | 755.00 | 727.80 | 747.30 | 747.30 | 2.91% | 108,393 |
| Jan 21, 2026 | 722.20 | 736.50 | 712.85 | 726.20 | 726.20 | 0.33% | 203,413 |
| Jan 20, 2026 | 732.10 | 738.40 | 717.80 | 723.80 | 723.80 | -2.20% | 144,960 |
| Jan 19, 2026 | 735.00 | 742.75 | 723.00 | 740.10 | 740.10 | 0.43% | 125,235 |
| Jan 16, 2026 | 743.00 | 750.00 | 730.55 | 736.95 | 736.95 | -0.96% | 125,179 |
| Jan 14, 2026 | 734.55 | 749.50 | 731.00 | 744.10 | 744.10 | 0.74% | 79,865 |
| Jan 13, 2026 | 742.35 | 747.00 | 731.55 | 738.60 | 738.60 | -0.50% | 73,839 |
| Jan 12, 2026 | 729.10 | 748.15 | 720.00 | 742.30 | 742.30 | 0.76% | 206,867 |
| Jan 9, 2026 | 761.05 | 775.00 | 728.10 | 736.70 | 736.70 | -3.70% | 189,131 |
| Jan 8, 2026 | 761.05 | 769.70 | 750.20 | 765.00 | 765.00 | 0.82% | 206,253 |
| Jan 7, 2026 | 750.80 | 767.80 | 746.05 | 758.75 | 758.75 | 1.06% | 252,964 |
| Jan 6, 2026 | 745.30 | 755.45 | 730.50 | 750.80 | 750.80 | 0.81% | 147,976 |
| Jan 5, 2026 | 750.55 | 759.00 | 740.40 | 744.75 | 744.75 | -0.77% | 117,197 |
| Jan 2, 2026 | 737.25 | 752.70 | 732.55 | 750.55 | 750.55 | 1.31% | 131,146 |
| Jan 1, 2026 | 753.00 | 762.00 | 735.80 | 740.85 | 740.85 | -1.42% | 72,973 |
| Dec 31, 2025 | 730.00 | 754.90 | 727.65 | 751.50 | 751.50 | 2.54% | 114,304 |
| Dec 30, 2025 | 729.70 | 735.00 | 724.05 | 732.90 | 732.90 | 0.44% | 77,703 |
| Dec 29, 2025 | 736.05 | 738.40 | 721.30 | 729.70 | 729.70 | -1.18% | 113,060 |
| Dec 26, 2025 | 753.20 | 760.85 | 735.40 | 738.40 | 738.40 | -2.37% | 83,405 |
| Dec 24, 2025 | 752.20 | 762.80 | 749.25 | 756.30 | 756.30 | 0.55% | 126,532 |
| Dec 23, 2025 | 745.75 | 755.00 | 741.60 | 752.20 | 752.20 | 0.45% | 67,536 |
| Dec 22, 2025 | 737.00 | 754.30 | 733.30 | 748.85 | 748.85 | 1.49% | 115,696 |
| Dec 19, 2025 | 730.50 | 745.50 | 730.50 | 737.85 | 737.85 | 1.01% | 71,734 |
| Dec 18, 2025 | 733.05 | 736.95 | 721.25 | 730.50 | 730.50 | -0.76% | 75,791 |
| Dec 17, 2025 | 728.10 | 742.35 | 720.75 | 736.10 | 736.10 | 0.96% | 171,455 |
| Dec 16, 2025 | 722.00 | 736.00 | 709.20 | 729.10 | 729.10 | 0.91% | 140,118 |
| Dec 15, 2025 | 737.00 | 744.05 | 719.00 | 722.55 | 722.55 | -2.94% | 114,717 |
| Dec 12, 2025 | 746.60 | 750.00 | 739.60 | 744.45 | 744.45 | -0.31% | 81,032 |
| Dec 11, 2025 | 732.65 | 748.30 | 728.20 | 746.80 | 746.80 | 1.81% | 110,657 |
| Dec 10, 2025 | 736.90 | 750.90 | 724.35 | 733.50 | 733.50 | -0.87% | 90,892 |
| Dec 9, 2025 | 720.00 | 744.40 | 706.85 | 739.95 | 739.95 | 2.69% | 128,861 |