Suven Life Sciences Limited (NSE:SUVEN)
India · Delayed Price · Currency is INR 136.50
-1.60 (-1.16%)
Mar 19, 2026, 10:40 AM IST
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 138.11 | 146.35 | 137.50 | 138.11 | - | 0.53% | 581,805 |
| Mar 17, 2026 | 137.69 | 138.80 | 135.20 | 137.38 | 137.38 | 0.20% | 222,755 |
| Mar 16, 2026 | 137.61 | 142.60 | 134.79 | 137.11 | 137.11 | -0.36% | 350,593 |
| Mar 13, 2026 | 137.40 | 141.29 | 135.04 | 137.61 | 137.61 | 0.65% | 431,771 |
| Mar 12, 2026 | 139.15 | 141.50 | 136.35 | 136.72 | 136.72 | -3.26% | 538,232 |
| Mar 11, 2026 | 145.63 | 148.00 | 140.61 | 141.33 | 141.33 | -2.15% | 464,170 |
| Mar 10, 2026 | 140.99 | 145.50 | 137.00 | 144.43 | 144.43 | 6.29% | 421,527 |
| Mar 9, 2026 | 134.90 | 138.89 | 132.50 | 135.88 | 135.88 | -1.35% | 197,115 |
| Mar 6, 2026 | 136.00 | 143.00 | 135.70 | 137.74 | 137.74 | 0.85% | 342,733 |
| Mar 5, 2026 | 135.20 | 139.70 | 133.12 | 136.58 | 136.58 | 2.09% | 258,130 |
| Mar 4, 2026 | 141.00 | 141.00 | 132.89 | 133.78 | 133.78 | -5.78% | 323,363 |
| Mar 2, 2026 | 140.00 | 145.09 | 139.20 | 141.99 | 141.99 | -2.79% | 224,892 |
| Feb 27, 2026 | 148.12 | 150.00 | 145.00 | 146.07 | 146.07 | -0.79% | 146,280 |
| Feb 26, 2026 | 150.90 | 155.00 | 146.00 | 147.24 | 147.24 | -1.68% | 233,679 |
| Feb 25, 2026 | 150.50 | 152.60 | 148.94 | 149.76 | 149.76 | 0.54% | 112,567 |
| Feb 24, 2026 | 150.00 | 152.39 | 145.60 | 148.96 | 148.96 | -1.32% | 164,413 |
| Feb 23, 2026 | 151.98 | 154.50 | 149.50 | 150.95 | 150.95 | -0.09% | 109,974 |
| Feb 20, 2026 | 151.24 | 154.19 | 150.00 | 151.08 | 151.08 | -0.11% | 117,988 |
| Feb 19, 2026 | 151.40 | 157.27 | 148.35 | 151.24 | 151.24 | -0.86% | 158,312 |
| Feb 18, 2026 | 151.40 | 156.73 | 151.40 | 152.55 | 152.55 | 0.49% | 141,854 |
| Feb 17, 2026 | 148.00 | 154.86 | 148.00 | 151.80 | 151.80 | 1.93% | 112,244 |
| Feb 16, 2026 | 150.00 | 151.80 | 144.76 | 148.93 | 148.93 | -1.71% | 179,058 |
| Feb 13, 2026 | 151.11 | 155.95 | 146.47 | 151.52 | 151.52 | -0.49% | 221,951 |
| Feb 12, 2026 | 155.01 | 157.19 | 152.00 | 152.26 | 152.26 | -2.94% | 118,776 |
| Feb 11, 2026 | 158.42 | 160.74 | 150.60 | 156.88 | 156.88 | -0.97% | 213,628 |
| Feb 10, 2026 | 165.73 | 165.73 | 158.05 | 158.42 | 158.42 | -3.12% | 148,601 |
| Feb 9, 2026 | 161.48 | 166.59 | 159.37 | 163.53 | 163.53 | 2.01% | 263,287 |
| Feb 6, 2026 | 165.00 | 165.99 | 157.63 | 160.31 | 160.31 | -2.92% | 192,723 |
| Feb 5, 2026 | 171.81 | 176.02 | 162.86 | 165.13 | 165.13 | -3.02% | 497,854 |
| Feb 4, 2026 | 150.00 | 175.70 | 148.20 | 170.27 | 170.27 | 14.59% | 3,212,585 |
| Feb 3, 2026 | 145.00 | 151.40 | 141.30 | 148.59 | 148.59 | 7.74% | 502,098 |
| Feb 2, 2026 | 139.90 | 140.40 | 131.63 | 137.92 | 137.92 | -0.98% | 200,919 |
| Feb 1, 2026 | 134.00 | 142.80 | 132.45 | 139.29 | 139.29 | 4.88% | 388,931 |
| Jan 30, 2026 | 131.00 | 137.39 | 128.63 | 132.81 | 132.81 | 1.19% | 369,399 |
| Jan 29, 2026 | 131.99 | 134.09 | 129.00 | 131.25 | 131.25 | -0.56% | 240,072 |
| Jan 28, 2026 | 127.20 | 134.64 | 127.20 | 131.99 | 131.99 | 4.14% | 356,884 |
| Jan 27, 2026 | 133.25 | 134.08 | 125.45 | 126.74 | 126.74 | -5.47% | 448,459 |
| Jan 23, 2026 | 137.87 | 138.69 | 132.11 | 134.07 | 134.07 | -2.76% | 248,500 |
| Jan 22, 2026 | 135.98 | 143.30 | 134.88 | 137.87 | 137.87 | 2.08% | 535,881 |
| Jan 21, 2026 | 142.50 | 142.50 | 133.25 | 135.06 | 135.06 | -5.87% | 625,092 |
| Jan 20, 2026 | 151.00 | 151.00 | 142.73 | 143.49 | 143.49 | -4.49% | 242,472 |
| Jan 19, 2026 | 149.85 | 151.50 | 146.89 | 150.24 | 150.24 | -0.08% | 231,652 |
| Jan 16, 2026 | 155.25 | 155.50 | 149.10 | 150.36 | 150.36 | -2.67% | 190,487 |
| Jan 14, 2026 | 156.00 | 156.00 | 150.50 | 154.49 | 154.49 | 0.89% | 340,092 |
| Jan 13, 2026 | 155.00 | 158.79 | 152.01 | 153.12 | 153.12 | -0.75% | 288,421 |
| Jan 12, 2026 | 160.95 | 160.95 | 151.50 | 154.27 | 154.27 | -3.38% | 481,191 |
| Jan 9, 2026 | 165.40 | 166.81 | 158.58 | 159.67 | 159.67 | -2.74% | 265,123 |
| Jan 8, 2026 | 173.88 | 176.00 | 163.20 | 164.17 | 164.17 | -5.33% | 283,817 |
| Jan 7, 2026 | 169.99 | 178.50 | 168.51 | 173.42 | 173.42 | 1.68% | 553,108 |
| Jan 6, 2026 | 161.25 | 174.30 | 161.25 | 170.55 | 170.55 | 5.33% | 850,947 |