Supriya Lifescience Limited (NSE:SUPRIYA)
India · Delayed Price · Currency is INR 561.90
-25.65 (-4.37%)
Mar 30, 2026, 3:30 PM IST
Supriya Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 584.00 | 584.00 | 556.00 | 561.90 | 561.90 | -4.37% | 243,745 |
| Mar 27, 2026 | 593.00 | 609.70 | 579.65 | 587.55 | 587.55 | -0.85% | 267,506 |
| Mar 25, 2026 | 574.80 | 605.95 | 574.10 | 592.60 | 592.60 | 5.01% | 224,801 |
| Mar 24, 2026 | 562.30 | 579.00 | 545.50 | 564.35 | 564.35 | 1.99% | 329,121 |
| Mar 23, 2026 | 575.20 | 582.95 | 549.15 | 553.35 | 553.35 | -5.28% | 180,465 |
| Mar 20, 2026 | 582.00 | 592.50 | 582.00 | 584.20 | 584.20 | 0.74% | 95,765 |
| Mar 19, 2026 | 576.00 | 587.50 | 576.00 | 579.90 | 579.90 | -1.59% | 142,526 |
| Mar 18, 2026 | 576.00 | 598.90 | 576.00 | 589.25 | 589.25 | 2.57% | 163,558 |
| Mar 17, 2026 | 580.00 | 595.95 | 570.20 | 574.50 | 574.50 | 0.12% | 140,274 |
| Mar 16, 2026 | 573.00 | 588.00 | 565.00 | 573.80 | 573.80 | -0.54% | 175,340 |
| Mar 13, 2026 | 589.65 | 605.00 | 574.55 | 576.90 | 576.90 | -1.52% | 263,009 |
| Mar 12, 2026 | 596.55 | 603.90 | 581.90 | 585.80 | 585.80 | -1.80% | 230,285 |
| Mar 11, 2026 | 610.00 | 614.00 | 595.00 | 596.55 | 596.55 | -1.36% | 74,387 |
| Mar 10, 2026 | 590.00 | 606.95 | 585.80 | 604.80 | 604.80 | 4.12% | 105,837 |
| Mar 9, 2026 | 617.00 | 618.85 | 573.40 | 580.85 | 580.85 | -7.49% | 478,803 |
| Mar 6, 2026 | 622.10 | 638.20 | 622.10 | 627.90 | 627.90 | 0.58% | 59,548 |
| Mar 5, 2026 | 621.90 | 633.00 | 614.35 | 624.25 | 624.25 | 0.64% | 72,704 |
| Mar 4, 2026 | 624.05 | 632.00 | 616.00 | 620.30 | 620.30 | -2.41% | 93,123 |
| Mar 2, 2026 | 620.70 | 649.00 | 620.00 | 635.60 | 635.60 | -2.96% | 118,879 |
| Feb 27, 2026 | 660.00 | 662.55 | 651.95 | 655.00 | 655.00 | -1.15% | 70,873 |
| Feb 26, 2026 | 665.30 | 672.00 | 659.75 | 662.60 | 662.60 | -0.41% | 52,416 |
| Feb 25, 2026 | 660.00 | 672.45 | 660.00 | 665.30 | 665.30 | 0.37% | 65,817 |
| Feb 24, 2026 | 667.50 | 669.30 | 656.85 | 662.85 | 662.85 | -0.97% | 67,117 |
| Feb 23, 2026 | 677.00 | 683.70 | 667.50 | 669.35 | 669.35 | -1.27% | 83,947 |
| Feb 20, 2026 | 684.30 | 684.30 | 673.00 | 677.95 | 677.95 | -0.98% | 51,078 |
| Feb 19, 2026 | 683.55 | 695.70 | 682.20 | 684.65 | 684.65 | -0.76% | 77,353 |
| Feb 18, 2026 | 669.65 | 694.90 | 669.65 | 689.90 | 689.90 | 3.02% | 329,766 |
| 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 |