Supriya Lifescience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1,026.20	1,026.20	903.00	917.25	917.25	-12.85%	2,259,026
Jun 1, 2026	990.00	1,085.00	958.55	1,052.50	1,052.50	8.65%	5,021,838
May 29, 2026	887.30	968.70	848.05	968.70	968.70	20.00%	5,803,439
May 27, 2026	789.00	818.00	785.00	807.25	807.25	3.37%	532,518
May 26, 2026	766.30	782.00	765.05	780.95	780.95	1.93%	208,758
May 25, 2026	775.80	787.00	762.15	766.15	766.15	-1.03%	187,797
May 22, 2026	739.90	794.00	731.35	774.10	774.10	5.48%	1,046,228
May 21, 2026	733.95	742.35	721.00	733.90	733.90	1.19%	193,933
May 20, 2026	722.85	731.90	711.00	725.25	725.25	0.65%	150,604
May 19, 2026	689.70	735.95	689.70	720.60	720.60	5.35%	576,738
May 18, 2026	685.15	687.70	666.00	684.00	684.00	-0.66%	168,023
May 15, 2026	685.20	698.00	673.00	688.55	688.55	0.48%	66,741
May 14, 2026	689.00	698.45	683.00	685.25	685.25	0.20%	93,136
May 13, 2026	675.80	700.55	675.80	683.85	683.85	1.19%	83,486
May 12, 2026	710.75	719.65	671.15	675.80	675.80	-5.88%	190,034
May 11, 2026	707.00	732.15	693.25	718.05	718.05	1.61%	242,948
May 8, 2026	710.10	711.80	698.85	706.70	706.70	0.81%	91,117
May 7, 2026	707.80	714.80	697.70	701.05	701.05	-0.46%	124,410
May 6, 2026	698.70	711.00	693.70	704.30	704.30	1.96%	157,216
May 5, 2026	690.00	695.00	681.35	690.75	690.75	-0.07%	94,788
May 4, 2026	694.90	713.00	686.95	691.20	691.20	-0.53%	220,896
Apr 30, 2026	703.00	703.30	683.55	694.90	694.90	-0.48%	108,363
Apr 29, 2026	704.70	707.80	695.00	698.25	698.25	-0.92%	122,458
Apr 28, 2026	709.00	717.45	700.00	704.70	704.70	0.04%	214,669
Apr 27, 2026	660.00	710.00	655.00	704.45	704.45	9.58%	1,056,574
Apr 24, 2026	663.50	668.90	632.05	642.85	642.85	-3.05%	578,007
Apr 23, 2026	657.00	669.00	650.10	663.10	663.10	1.08%	166,036
Apr 22, 2026	621.75	660.00	620.00	656.00	656.00	5.68%	403,554
Apr 21, 2026	624.75	629.90	618.00	620.75	620.75	0.15%	85,207
Apr 20, 2026	647.00	651.00	615.10	619.80	619.80	-2.93%	224,937
Apr 17, 2026	635.00	665.60	619.35	638.50	638.50	1.62%	199,636
Apr 16, 2026	638.45	644.90	625.35	628.30	628.30	-1.11%	90,947
Apr 15, 2026	646.00	653.20	631.30	635.35	635.35	-0.35%	110,606
Apr 13, 2026	617.00	642.40	617.00	637.55	637.55	-0.19%	84,800
Apr 10, 2026	634.95	645.00	631.65	638.75	638.75	1.62%	57,243
Apr 9, 2026	628.00	640.15	624.65	628.55	628.55	-1.32%	71,467
Apr 8, 2026	642.25	642.25	621.90	636.95	636.95	4.30%	101,194
Apr 7, 2026	618.90	618.90	603.20	610.70	610.70	-0.79%	62,834
Apr 6, 2026	601.50	617.45	596.00	615.55	615.55	0.55%	108,006
Apr 2, 2026	590.10	615.00	583.95	612.20	612.20	1.86%	96,974
Apr 1, 2026	569.95	613.05	569.95	601.00	601.00	6.96%	208,875
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