Suven Life Sciences Limited (NSE:SUVEN)
India · Delayed Price · Currency is INR 209.00
+1.95 (0.94%)
Oct 3, 2025, 3:30 PM IST
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 208.79 | 211.00 | 204.50 | 208.91 | 208.91 | 0.90% | 58,645 |
| Oct 1, 2025 | 204.21 | 209.40 | 202.06 | 207.05 | 207.05 | 1.39% | 113,201 |
| Sep 30, 2025 | 203.00 | 206.00 | 200.85 | 204.21 | 204.21 | 1.21% | 88,146 |
| Sep 29, 2025 | 203.51 | 206.96 | 200.00 | 201.76 | 201.76 | -3.49% | 299,326 |
| Sep 26, 2025 | 215.00 | 217.39 | 208.67 | 209.05 | 209.05 | -4.83% | 217,766 |
| Sep 25, 2025 | 223.70 | 224.68 | 219.00 | 219.66 | 219.66 | -0.97% | 91,501 |
| Sep 24, 2025 | 224.00 | 227.58 | 220.42 | 221.81 | 221.81 | -1.34% | 77,530 |
| Sep 23, 2025 | 233.40 | 234.45 | 224.15 | 224.82 | 224.82 | -3.22% | 177,476 |
| Sep 22, 2025 | 222.20 | 235.67 | 220.10 | 232.30 | 232.30 | 3.50% | 402,132 |
| Sep 19, 2025 | 215.60 | 227.67 | 215.50 | 224.45 | 224.45 | 2.49% | 184,744 |
| Sep 18, 2025 | 229.00 | 229.00 | 216.00 | 218.99 | 218.99 | -3.64% | 221,914 |
| Sep 17, 2025 | 233.00 | 233.00 | 223.42 | 227.26 | 227.26 | -0.92% | 97,700 |
| Sep 16, 2025 | 227.00 | 235.45 | 224.45 | 229.37 | 229.37 | 1.60% | 203,344 |
| Sep 15, 2025 | 228.00 | 228.00 | 221.84 | 225.75 | 225.75 | 0.50% | 114,547 |
| Sep 12, 2025 | 224.29 | 227.69 | 216.81 | 224.63 | 224.63 | 1.46% | 179,409 |
| Sep 11, 2025 | 222.00 | 224.80 | 219.20 | 221.39 | 221.39 | 1.58% | 89,657 |
| Sep 10, 2025 | 221.99 | 225.50 | 216.50 | 217.95 | 217.95 | -1.76% | 160,337 |
| Sep 9, 2025 | 232.01 | 234.00 | 221.69 | 221.85 | 221.85 | -4.93% | 233,049 |
| Sep 8, 2025 | 222.25 | 233.36 | 222.00 | 233.36 | 233.36 | 5.00% | 57,462 |
| 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 |