Supriya Lifescience Limited (NSE:SUPRIYA)
India · Delayed Price · Currency is INR 811.50
-24.75 (-2.96%)
Oct 23, 2026, 3:29 PM IST
Supriya Lifescience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 835.00 | 835.00 | 801.00 | 811.50 | 811.50 | -2.96% | 162,923 |
| Oct 22, 2026 | 837.00 | 852.25 | 825.20 | 836.25 | 836.25 | -0.75% | 112,881 |
| Oct 21, 2026 | 873.25 | 874.85 | 835.05 | 842.60 | 842.60 | -3.51% | 167,876 |
| Oct 19, 2026 | 889.10 | 904.90 | 867.70 | 873.25 | 873.25 | -1.44% | 199,658 |
| Oct 16, 2026 | 872.50 | 892.00 | 867.10 | 886.00 | 886.00 | 1.54% | 159,456 |
| Oct 15, 2026 | 881.00 | 881.00 | 865.05 | 872.60 | 872.60 | -0.22% | 108,521 |
| Oct 14, 2026 | 886.00 | 888.00 | 868.00 | 874.55 | 874.55 | -0.87% | 142,579 |
| Oct 13, 2026 | 862.75 | 885.00 | 839.90 | 882.25 | 882.25 | 1.71% | 192,389 |
| Oct 12, 2026 | 859.95 | 888.00 | 855.75 | 867.45 | 867.45 | 2.34% | 263,593 |
| Oct 9, 2026 | 864.30 | 872.30 | 840.10 | 847.65 | 847.65 | -1.59% | 137,536 |
| Oct 8, 2026 | 894.35 | 894.35 | 850.10 | 861.35 | 861.35 | -3.14% | 241,403 |
| Oct 7, 2026 | 923.25 | 923.25 | 887.00 | 889.25 | 889.25 | -2.85% | 167,121 |
| Oct 6, 2026 | 900.00 | 917.40 | 885.00 | 915.35 | 915.35 | 1.76% | 177,090 |
| Oct 5, 2026 | 938.65 | 944.95 | 882.20 | 899.55 | 899.55 | -3.38% | 349,024 |
| Oct 1, 2026 | 942.45 | 948.25 | 913.30 | 931.00 | 931.00 | -2.03% | 209,232 |
| Sep 30, 2026 | 995.25 | 995.95 | 945.20 | 950.25 | 950.25 | -3.53% | 229,715 |
| Sep 29, 2026 | 986.00 | 1,019.80 | 971.00 | 985.05 | 985.05 | 0.03% | 548,198 |
| Sep 28, 2026 | 982.05 | 1,007.55 | 965.30 | 984.75 | 984.75 | -0.05% | 441,132 |
| Sep 25, 2026 | 964.80 | 994.85 | 958.80 | 985.20 | 985.20 | 2.44% | 326,713 |
| Sep 24, 2026 | 998.60 | 1,009.70 | 955.05 | 961.75 | 961.75 | -3.91% | 246,987 |
| Sep 23, 2026 | 945.05 | 1,005.00 | 945.05 | 1,000.90 | 1,000.90 | 6.58% | 1,007,970 |
| Sep 22, 2026 | 963.00 | 971.65 | 933.10 | 939.10 | 939.10 | -1.94% | 333,549 |
| Sep 21, 2026 | 912.00 | 965.25 | 903.65 | 957.70 | 957.70 | 5.67% | 538,805 |
| Sep 18, 2026 | 900.65 | 920.00 | 895.75 | 906.30 | 906.30 | 0.63% | 130,367 |
| Sep 17, 2026 | 876.60 | 904.00 | 870.10 | 900.65 | 900.65 | 2.60% | 126,854 |
| Sep 16, 2026 | 863.75 | 889.45 | 845.55 | 877.85 | 877.85 | 0.33% | 191,677 |
| Sep 15, 2026 | 904.50 | 912.75 | 866.25 | 874.95 | 874.95 | -2.97% | 166,220 |
| Sep 11, 2026 | 915.00 | 915.30 | 891.25 | 901.75 | 901.75 | -1.71% | 208,583 |
| Sep 10, 2026 | 912.00 | 933.15 | 902.80 | 917.45 | 917.45 | 0.66% | 244,416 |
| Sep 9, 2026 | 911.30 | 925.00 | 899.10 | 911.40 | 911.40 | -0.46% | 196,499 |
| Sep 8, 2026 | 910.00 | 925.10 | 898.50 | 915.65 | 915.65 | 0.72% | 265,504 |
| Sep 7, 2026 | 869.90 | 923.00 | 864.00 | 909.10 | 909.10 | 6.60% | 1,225,649 |
| Sep 4, 2026 | 838.55 | 868.00 | 838.55 | 852.85 | 852.85 | 1.32% | 324,059 |
| Sep 3, 2026 | 850.00 | 852.90 | 834.00 | 842.70 | 841.70 | 0.18% | 195,699 |
| Sep 2, 2026 | 803.00 | 849.50 | 800.00 | 841.20 | 840.20 | 4.74% | 960,564 |
| Sep 1, 2026 | 798.30 | 809.00 | 795.50 | 803.15 | 802.20 | 0.61% | 105,067 |
| Aug 31, 2026 | 811.00 | 811.00 | 783.10 | 798.30 | 797.35 | -0.73% | 178,015 |
| Aug 28, 2026 | 777.95 | 808.80 | 777.95 | 804.15 | 803.20 | 3.58% | 230,999 |
| Aug 27, 2026 | 782.95 | 792.00 | 774.30 | 776.35 | 775.43 | -0.69% | 100,955 |
| Aug 26, 2026 | 787.70 | 796.75 | 777.60 | 781.75 | 780.82 | -1.25% | 206,972 |
| Aug 25, 2026 | 797.15 | 815.00 | 790.00 | 791.65 | 790.71 | -0.69% | 116,383 |
| Aug 24, 2026 | 805.00 | 810.20 | 795.00 | 797.15 | 796.20 | -1.03% | 89,428 |
| Aug 21, 2026 | 817.95 | 817.95 | 799.30 | 805.45 | 804.49 | -0.77% | 126,681 |
| Aug 20, 2026 | 788.50 | 826.00 | 788.50 | 811.70 | 810.74 | 3.03% | 304,269 |
| Aug 19, 2026 | 811.00 | 811.00 | 786.00 | 787.80 | 786.87 | -1.73% | 133,358 |
| Aug 18, 2026 | 784.00 | 824.00 | 781.60 | 801.65 | 800.70 | 2.25% | 388,406 |
| Aug 17, 2026 | 791.65 | 806.85 | 779.85 | 784.00 | 783.07 | -0.97% | 418,130 |
| Aug 14, 2026 | 745.00 | 813.00 | 740.45 | 791.65 | 790.71 | -2.69% | 1,697,782 |
| Aug 13, 2026 | 831.05 | 859.60 | 808.50 | 813.50 | 812.53 | -2.11% | 520,083 |
| Aug 12, 2026 | 848.30 | 852.95 | 825.35 | 831.05 | 830.06 | -2.34% | 274,814 |