Supriya Lifescience Limited (NSE:SUPRIYA)
India · Delayed Price · Currency is INR 865.50
+5.60 (0.65%)
Jul 31, 2026, 3:29 PM IST
Supriya Lifescience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 860.00 | 876.00 | 853.60 | 867.00 | 867.00 | 0.83% | 171,384 |
| Jul 30, 2026 | 859.60 | 874.00 | 850.50 | 859.90 | 859.90 | 0.03% | 162,481 |
| Jul 29, 2026 | 839.80 | 863.40 | 828.00 | 859.60 | 859.60 | 3.55% | 175,356 |
| Jul 28, 2026 | 850.00 | 850.90 | 824.30 | 830.10 | 830.10 | -1.75% | 92,852 |
| Jul 27, 2026 | 850.00 | 857.50 | 838.70 | 844.90 | 844.90 | 0.52% | 126,906 |
| Jul 24, 2026 | 832.90 | 846.00 | 820.00 | 840.50 | 840.50 | 0.91% | 112,250 |
| Jul 23, 2026 | 837.00 | 851.80 | 831.30 | 832.90 | 832.90 | -0.87% | 126,842 |
| Jul 22, 2026 | 875.00 | 878.80 | 829.40 | 840.20 | 840.20 | -2.71% | 202,358 |
| Jul 21, 2026 | 837.30 | 868.20 | 830.10 | 863.60 | 863.60 | 3.14% | 246,174 |
| Jul 20, 2026 | 821.50 | 847.50 | 821.50 | 837.30 | 837.30 | 1.04% | 103,137 |
| Jul 17, 2026 | 850.60 | 850.60 | 816.10 | 828.70 | 828.70 | -2.57% | 266,098 |
| Jul 16, 2026 | 855.00 | 861.70 | 842.60 | 850.60 | 850.60 | -0.21% | 123,732 |
| Jul 15, 2026 | 872.90 | 874.10 | 850.00 | 852.40 | 852.40 | -2.10% | 116,682 |
| Jul 14, 2026 | 846.00 | 875.00 | 838.00 | 870.70 | 870.70 | 3.04% | 344,442 |
| Jul 13, 2026 | 850.00 | 871.90 | 839.90 | 845.00 | 845.00 | -1.12% | 218,343 |
| Jul 10, 2026 | 881.00 | 882.20 | 850.40 | 854.60 | 854.60 | -2.32% | 238,089 |
| Jul 9, 2026 | 867.70 | 887.50 | 867.00 | 874.90 | 874.90 | 1.53% | 341,756 |
| Jul 8, 2026 | 839.10 | 869.00 | 835.50 | 861.70 | 861.70 | 2.29% | 675,830 |
| Jul 7, 2026 | 872.00 | 883.00 | 835.50 | 842.40 | 842.40 | -2.64% | 987,405 |
| Jul 6, 2026 | 932.90 | 952.00 | 857.20 | 865.20 | 865.20 | -11.62% | 2,414,801 |
| Jul 3, 2026 | 1,009.50 | 1,020.00 | 971.00 | 978.90 | 978.90 | -1.62% | 193,627 |
| Jul 2, 2026 | 1,009.30 | 1,038.60 | 977.60 | 995.00 | 995.00 | -1.42% | 342,595 |
| Jul 1, 2026 | 1,025.00 | 1,035.00 | 992.60 | 1,009.30 | 1,009.30 | -0.86% | 301,102 |
| Jun 30, 2026 | 981.00 | 1,043.20 | 964.55 | 1,018.05 | 1,018.05 | 4.87% | 1,116,775 |
| Jun 29, 2026 | 928.10 | 977.00 | 913.30 | 970.75 | 970.75 | 4.59% | 373,588 |
| Jun 25, 2026 | 961.00 | 961.00 | 919.50 | 928.15 | 928.15 | -2.61% | 294,546 |
| Jun 24, 2026 | 968.00 | 982.00 | 938.00 | 953.00 | 953.00 | -0.82% | 242,623 |
| Jun 23, 2026 | 925.00 | 978.00 | 925.00 | 960.85 | 960.85 | 3.60% | 558,918 |
| Jun 22, 2026 | 932.20 | 944.95 | 906.50 | 927.50 | 927.50 | -0.50% | 209,002 |
| Jun 19, 2026 | 924.00 | 949.00 | 924.00 | 932.20 | 932.20 | -0.01% | 129,230 |
| Jun 18, 2026 | 919.00 | 941.90 | 918.90 | 932.25 | 932.25 | 1.96% | 186,582 |
| Jun 17, 2026 | 956.10 | 960.40 | 908.10 | 914.35 | 914.35 | -3.44% | 298,800 |
| Jun 16, 2026 | 963.40 | 970.95 | 937.00 | 946.90 | 946.90 | -0.87% | 242,340 |
| Jun 15, 2026 | 998.95 | 1,010.00 | 944.45 | 955.20 | 955.20 | -2.25% | 502,664 |
| Jun 12, 2026 | 960.00 | 995.00 | 952.55 | 977.15 | 977.15 | 4.28% | 709,530 |
| Jun 11, 2026 | 957.20 | 981.00 | 931.00 | 937.00 | 937.00 | -1.62% | 357,173 |
| Jun 10, 2026 | 960.00 | 997.40 | 943.05 | 952.40 | 952.40 | -1.09% | 713,702 |
| Jun 9, 2026 | 923.95 | 967.00 | 923.95 | 962.90 | 962.90 | 4.77% | 335,994 |
| Jun 8, 2026 | 935.95 | 961.65 | 906.15 | 919.10 | 919.10 | -3.04% | 270,915 |
| Jun 5, 2026 | 952.10 | 985.00 | 939.15 | 947.95 | 947.95 | -0.44% | 606,961 |
| Jun 4, 2026 | 907.00 | 958.35 | 880.00 | 952.10 | 952.10 | 5.68% | 898,127 |
| Jun 3, 2026 | 917.30 | 935.00 | 881.45 | 900.95 | 900.95 | -1.78% | 999,067 |
| 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 |