Supriya Lifescience Limited (NSE:SUPRIYA)
India · Delayed Price · Currency is INR 925.00
-25.25 (-2.66%)
Oct 1, 2026, 3:29 PM IST
Supriya Lifescience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 915.10 | 939.80 | 845.00 | 851.00 | 849.99 | -7.79% | 902,543 |
| Aug 10, 2026 | 932.70 | 940.00 | 909.90 | 922.85 | 921.75 | -0.06% | 240,832 |
| Aug 7, 2026 | 891.70 | 928.00 | 891.70 | 923.45 | 922.35 | 3.66% | 234,139 |
| Aug 6, 2026 | 918.15 | 951.00 | 883.30 | 890.85 | 889.79 | -2.49% | 469,337 |
| Aug 5, 2026 | 891.95 | 923.90 | 876.45 | 913.60 | 912.52 | 2.92% | 279,750 |
| Aug 4, 2026 | 879.80 | 892.05 | 861.05 | 887.65 | 886.60 | 0.91% | 192,508 |
| Aug 3, 2026 | 867.05 | 898.55 | 867.05 | 879.65 | 878.61 | 1.46% | 247,600 |
| Jul 31, 2026 | 860.00 | 876.00 | 853.60 | 867.00 | 865.97 | 0.83% | 171,384 |
| Jul 30, 2026 | 859.60 | 874.00 | 850.50 | 859.90 | 858.88 | 0.03% | 162,481 |
| Jul 29, 2026 | 839.80 | 863.40 | 828.00 | 859.60 | 858.58 | 3.55% | 175,356 |
| Jul 28, 2026 | 850.00 | 850.90 | 824.30 | 830.10 | 829.11 | -1.75% | 92,852 |
| Jul 27, 2026 | 850.00 | 857.50 | 838.70 | 844.90 | 843.90 | 0.52% | 126,906 |
| Jul 24, 2026 | 832.90 | 846.00 | 820.00 | 840.50 | 839.50 | 0.91% | 112,250 |
| Jul 23, 2026 | 837.00 | 851.80 | 831.30 | 832.90 | 831.91 | -0.87% | 126,842 |