Suven Life Sciences Limited (NSE:SUVEN)
India · Delayed Price · Currency is INR 134.10
-5.19 (-3.73%)
Feb 2, 2026, 2:00 PM IST
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 165.38 | 166.10 | 161.00 | 161.92 | 161.92 | -1.75% | 189,272 |
| Jan 2, 2026 | 164.50 | 168.22 | 164.41 | 164.81 | 164.81 | 0.07% | 146,222 |
| Jan 1, 2026 | 166.50 | 167.85 | 164.10 | 164.69 | 164.69 | -0.95% | 153,797 |
| Dec 31, 2025 | 168.45 | 169.95 | 164.40 | 166.27 | 166.27 | -0.70% | 222,006 |
| Dec 30, 2025 | 164.03 | 175.56 | 162.96 | 167.44 | 167.44 | 2.52% | 590,840 |
| Dec 29, 2025 | 166.72 | 169.13 | 162.40 | 163.32 | 163.32 | -1.70% | 135,891 |
| Dec 26, 2025 | 168.95 | 170.35 | 165.11 | 166.14 | 166.14 | -0.88% | 114,474 |
| Dec 24, 2025 | 170.50 | 172.82 | 167.00 | 167.61 | 167.61 | -2.15% | 95,828 |
| Dec 23, 2025 | 171.82 | 172.90 | 170.06 | 171.30 | 171.30 | -0.20% | 100,441 |
| Dec 22, 2025 | 172.36 | 175.00 | 170.70 | 171.65 | 171.65 | 0.38% | 127,228 |
| Dec 19, 2025 | 167.45 | 175.40 | 167.45 | 171.00 | 171.00 | 2.35% | 168,475 |
| Dec 18, 2025 | 167.40 | 169.00 | 163.91 | 167.08 | 167.08 | -0.86% | 153,383 |
| Dec 17, 2025 | 171.05 | 174.08 | 167.28 | 168.53 | 168.53 | -2.14% | 168,801 |
| Dec 16, 2025 | 178.49 | 178.49 | 171.30 | 172.22 | 172.22 | -2.74% | 175,919 |
| Dec 15, 2025 | 171.99 | 183.80 | 167.83 | 177.07 | 177.07 | 3.68% | 408,754 |
| Dec 12, 2025 | 169.58 | 171.50 | 167.40 | 170.79 | 170.79 | 1.52% | 133,047 |
| Dec 11, 2025 | 169.55 | 176.00 | 166.80 | 168.23 | 168.23 | -0.78% | 378,755 |
| Dec 10, 2025 | 165.00 | 175.00 | 165.00 | 169.55 | 169.55 | 0.75% | 181,218 |
| Dec 9, 2025 | 164.45 | 169.50 | 160.53 | 168.29 | 168.29 | 2.22% | 156,430 |
| Dec 8, 2025 | 170.18 | 171.24 | 160.20 | 164.64 | 164.64 | -3.26% | 178,627 |
| Dec 5, 2025 | 170.50 | 175.95 | 165.00 | 170.18 | 170.18 | -0.83% | 265,127 |
| Dec 4, 2025 | 172.45 | 172.93 | 166.98 | 171.60 | 171.60 | -0.84% | 181,947 |
| Dec 3, 2025 | 173.45 | 177.54 | 172.20 | 173.05 | 173.05 | -0.03% | 122,365 |
| Dec 2, 2025 | 171.40 | 179.25 | 170.55 | 173.10 | 173.10 | 0.34% | 307,586 |
| Dec 1, 2025 | 172.50 | 176.39 | 168.60 | 172.52 | 172.52 | 0.22% | 169,723 |
| Nov 28, 2025 | 173.80 | 176.00 | 170.07 | 172.14 | 172.14 | -0.86% | 118,201 |
| Nov 27, 2025 | 178.89 | 178.99 | 173.00 | 173.63 | 173.63 | -0.86% | 90,064 |
| Nov 26, 2025 | 171.99 | 179.84 | 171.99 | 175.13 | 175.13 | 1.86% | 124,900 |
| Nov 25, 2025 | 166.55 | 174.59 | 166.55 | 171.94 | 171.94 | 1.94% | 152,862 |
| Nov 24, 2025 | 177.79 | 177.79 | 168.00 | 168.66 | 168.66 | -4.26% | 162,810 |
| Nov 21, 2025 | 176.68 | 180.69 | 171.10 | 176.17 | 176.17 | -0.51% | 259,351 |
| Nov 20, 2025 | 180.03 | 180.40 | 176.01 | 177.08 | 177.08 | -1.64% | 140,119 |