Supriya Lifescience Limited (NSE:SUPRIYA)
India · Delayed Price · Currency is INR 961.90
+34.40 (3.71%)
Jun 23, 2026, 3:29 PM IST
Supriya Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |