Suven Life Sciences Limited (NSE:SUVEN)
India · Delayed Price · Currency is INR 233.36
+11.11 (5.00%)
Sep 8, 2025, 3:29 PM IST
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 211.30 | 222.25 | 211.30 | 222.25 | 222.25 | 5.00% | 89,414 |
| Sep 4, 2025 | 215.00 | 220.10 | 210.00 | 211.67 | 211.67 | -1.72% | 79,550 |
| Sep 3, 2025 | 215.94 | 219.85 | 213.00 | 215.37 | 215.37 | -1.32% | 110,978 |
| Sep 2, 2025 | 204.60 | 218.63 | 204.60 | 218.26 | 218.26 | 4.82% | 135,976 |
| Sep 1, 2025 | 209.00 | 213.32 | 204.50 | 208.22 | 208.22 | -2.68% | 284,755 |
| Aug 29, 2025 | 208.00 | 221.45 | 208.00 | 213.95 | 213.95 | 1.18% | 128,959 |
| Aug 28, 2025 | 211.05 | 218.85 | 209.50 | 211.45 | 211.45 | -3.58% | 134,105 |
| Aug 26, 2025 | 227.20 | 232.35 | 218.20 | 219.30 | 219.30 | -4.51% | 220,601 |
| Aug 25, 2025 | 231.50 | 236.50 | 228.00 | 229.65 | 229.65 | -0.48% | 74,295 |
| Aug 22, 2025 | 230.55 | 236.00 | 229.05 | 230.75 | 230.75 | -1.54% | 56,145 |
| Aug 21, 2025 | 237.00 | 237.00 | 232.00 | 234.35 | 234.35 | -0.17% | 90,667 |
| Aug 20, 2025 | 239.00 | 244.00 | 233.00 | 234.75 | 234.75 | -0.78% | 121,165 |
| Aug 19, 2025 | 231.00 | 242.70 | 227.00 | 236.60 | 236.60 | 2.34% | 112,046 |
| Aug 18, 2025 | 235.80 | 243.00 | 229.40 | 231.20 | 231.20 | -1.70% | 96,587 |
| Aug 14, 2025 | 230.15 | 240.75 | 230.15 | 235.20 | 235.20 | 1.27% | 160,368 |
| Aug 13, 2025 | 228.30 | 244.85 | 228.30 | 232.25 | 232.25 | -0.41% | 236,396 |
| Aug 12, 2025 | 231.20 | 241.40 | 227.00 | 233.20 | 233.20 | -2.16% | 158,944 |
| Aug 11, 2025 | 245.10 | 247.90 | 238.30 | 238.35 | 238.35 | -4.96% | 192,480 |
| Aug 8, 2025 | 263.90 | 263.90 | 250.80 | 250.80 | 250.80 | -5.00% | 160,016 |
| Aug 7, 2025 | 248.80 | 266.40 | 242.30 | 264.00 | 264.00 | 3.51% | 289,795 |
| Aug 6, 2025 | 271.35 | 271.35 | 254.65 | 255.05 | 255.05 | -4.85% | 271,186 |
| Aug 5, 2025 | 268.80 | 273.00 | 260.10 | 268.05 | 268.05 | -0.28% | 90,786 |
| Aug 4, 2025 | 269.00 | 271.95 | 257.00 | 268.80 | 268.80 | 0.75% | 83,554 |
| Aug 1, 2025 | 275.60 | 278.00 | 265.00 | 266.80 | 266.80 | -2.05% | 73,236 |
| Jul 31, 2025 | 262.50 | 280.00 | 255.83 | 272.37 | 272.37 | 1.14% | 127,848 |
| Jul 30, 2025 | 283.00 | 286.25 | 266.20 | 269.30 | 269.30 | -3.88% | 85,403 |
| Jul 29, 2025 | 276.90 | 282.60 | 270.00 | 280.16 | 280.16 | 1.50% | 64,784 |
| Jul 28, 2025 | 280.93 | 284.98 | 271.00 | 276.01 | 276.01 | -1.83% | 81,164 |
| Jul 25, 2025 | 280.15 | 286.48 | 272.57 | 281.15 | 281.15 | -2.01% | 199,147 |
| Jul 24, 2025 | 289.98 | 289.98 | 284.10 | 286.92 | 286.92 | 0.60% | 82,816 |
| Jul 23, 2025 | 289.88 | 292.75 | 283.00 | 285.22 | 285.22 | -1.61% | 117,672 |
| Jul 22, 2025 | 286.40 | 292.00 | 283.00 | 289.88 | 289.88 | 1.22% | 119,111 |
| Jul 21, 2025 | 291.00 | 291.00 | 282.00 | 286.40 | 286.40 | -1.59% | 113,125 |
| Jul 18, 2025 | 290.00 | 294.80 | 281.20 | 291.02 | 291.02 | 0.29% | 164,612 |
| Jul 17, 2025 | 294.00 | 294.00 | 285.00 | 290.19 | 290.19 | -1.37% | 147,758 |
| Jul 16, 2025 | 299.75 | 299.75 | 282.00 | 294.23 | 294.23 | -0.80% | 271,095 |
| Jul 15, 2025 | 288.00 | 299.99 | 277.00 | 296.60 | 296.60 | 2.46% | 267,211 |
| Jul 14, 2025 | 284.80 | 290.46 | 278.00 | 289.48 | 289.48 | 4.65% | 494,279 |
| Jul 11, 2025 | 266.95 | 279.00 | 265.00 | 276.63 | 276.63 | 2.42% | 285,602 |
| Jul 10, 2025 | 260.00 | 273.00 | 260.00 | 270.09 | 270.09 | 2.73% | 132,574 |
| Jul 9, 2025 | 266.93 | 274.80 | 261.60 | 262.91 | 262.91 | -2.93% | 120,462 |
| Jul 8, 2025 | 275.90 | 280.00 | 270.00 | 270.85 | 270.85 | 1.12% | 318,006 |
| Jul 7, 2025 | 260.00 | 267.86 | 257.00 | 267.86 | 267.86 | 5.00% | 377,625 |
| Jul 4, 2025 | 251.75 | 256.00 | 247.00 | 255.11 | 255.11 | 2.88% | 130,417 |
| Jul 3, 2025 | 248.36 | 251.80 | 243.25 | 247.96 | 247.96 | -0.16% | 93,239 |
| Jul 2, 2025 | 258.00 | 258.00 | 245.00 | 248.36 | 248.36 | -2.10% | 130,601 |
| Jul 1, 2025 | 246.15 | 257.80 | 240.00 | 253.68 | 253.68 | 3.06% | 274,370 |
| Jun 30, 2025 | 243.00 | 247.95 | 241.00 | 246.15 | 246.15 | 2.27% | 185,217 |
| Jun 27, 2025 | 240.00 | 244.99 | 236.55 | 240.69 | 240.69 | 0.30% | 92,697 |
| Jun 26, 2025 | 247.90 | 249.00 | 236.00 | 239.97 | 239.97 | 1.17% | 348,246 |