Suven Life Sciences Limited (NSE:SUVEN)
India · Delayed Price · Currency is INR 349.85
+13.40 (3.98%)
Sep 17, 2026, 3:29 PM IST
NSE:SUVEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 332.00 | 352.00 | 332.00 | 349.85 | 349.85 | 3.98% | 366,587 |
| Sep 16, 2026 | 335.00 | 342.00 | 324.00 | 336.45 | 336.45 | 0.90% | 521,311 |
| Sep 15, 2026 | 356.35 | 363.95 | 327.10 | 333.45 | 333.45 | -6.22% | 870,622 |
| Sep 11, 2026 | 355.00 | 359.95 | 351.50 | 355.55 | 355.55 | -1.43% | 369,913 |
| Sep 10, 2026 | 357.75 | 366.70 | 357.75 | 360.70 | 360.70 | 0.90% | 297,186 |
| Sep 9, 2026 | 369.90 | 376.75 | 355.05 | 357.50 | 357.50 | -3.35% | 780,037 |
| Sep 8, 2026 | 376.45 | 380.00 | 368.00 | 369.90 | 369.90 | -1.92% | 468,826 |
| Sep 7, 2026 | 378.70 | 395.40 | 376.10 | 377.15 | 377.15 | -0.22% | 862,473 |
| Sep 4, 2026 | 382.00 | 388.45 | 376.70 | 378.00 | 378.00 | -0.09% | 494,667 |
| Sep 3, 2026 | 374.00 | 391.00 | 367.75 | 378.35 | 378.35 | 1.48% | 1,692,997 |
| Sep 2, 2026 | 379.00 | 387.95 | 370.10 | 372.85 | 372.85 | -2.29% | 556,245 |
| Sep 1, 2026 | 394.00 | 403.35 | 378.50 | 381.60 | 381.60 | -2.67% | 899,924 |
| Aug 31, 2026 | 365.50 | 395.00 | 363.15 | 392.05 | 392.05 | 7.43% | 1,703,616 |
| Aug 28, 2026 | 368.00 | 368.30 | 361.50 | 364.95 | 364.95 | -0.86% | 211,420 |
| Aug 27, 2026 | 372.00 | 374.10 | 363.50 | 368.10 | 368.10 | -1.10% | 295,156 |
| Aug 26, 2026 | 360.25 | 377.40 | 357.10 | 372.20 | 372.20 | 3.37% | 542,231 |
| Aug 25, 2026 | 367.00 | 374.80 | 356.65 | 360.05 | 360.05 | -2.62% | 540,439 |
| Aug 24, 2026 | 374.00 | 393.50 | 366.20 | 369.75 | 369.75 | -0.91% | 1,369,469 |
| Aug 21, 2026 | 377.00 | 389.90 | 361.40 | 373.15 | 373.15 | -0.12% | 1,853,448 |
| Aug 20, 2026 | 335.00 | 377.45 | 335.00 | 373.60 | 373.60 | 12.34% | 3,256,478 |
| Aug 19, 2026 | 339.95 | 346.65 | 331.00 | 332.55 | 332.55 | -2.16% | 378,962 |
| Aug 18, 2026 | 333.00 | 344.20 | 321.15 | 339.90 | 339.90 | 2.06% | 572,993 |
| Aug 17, 2026 | 342.35 | 358.00 | 330.05 | 333.05 | 333.05 | -2.72% | 1,351,669 |
| Aug 14, 2026 | 326.95 | 343.70 | 326.45 | 342.35 | 342.35 | 4.87% | 598,704 |
| Aug 13, 2026 | 330.50 | 335.95 | 325.00 | 326.45 | 326.45 | -1.24% | 243,526 |
| Aug 12, 2026 | 343.00 | 343.10 | 327.05 | 330.55 | 330.55 | -2.92% | 466,245 |
| Aug 11, 2026 | 333.00 | 344.65 | 330.60 | 340.50 | 340.50 | 2.38% | 786,595 |
| Aug 10, 2026 | 318.40 | 341.90 | 315.00 | 332.60 | 332.60 | 4.46% | 1,102,619 |
| Aug 7, 2026 | 313.00 | 324.25 | 312.00 | 318.40 | 318.40 | 0.19% | 486,776 |
| Aug 6, 2026 | 324.95 | 324.95 | 307.15 | 317.80 | 317.80 | -2.68% | 798,961 |
| Aug 5, 2026 | 311.45 | 329.95 | 308.15 | 326.55 | 326.55 | 5.39% | 917,830 |
| Aug 4, 2026 | 307.95 | 315.00 | 300.00 | 309.85 | 309.85 | 0.86% | 512,402 |
| Aug 3, 2026 | 307.25 | 313.40 | 304.00 | 307.20 | 307.20 | 0.03% | 394,700 |
| Jul 31, 2026 | 302.00 | 310.00 | 297.60 | 307.10 | 307.10 | 2.62% | 450,787 |
| Jul 30, 2026 | 311.95 | 311.95 | 297.55 | 299.25 | 299.25 | -4.50% | 446,827 |
| Jul 29, 2026 | 297.00 | 314.80 | 294.20 | 313.35 | 313.35 | 6.53% | 1,098,436 |
| Jul 28, 2026 | 311.65 | 313.50 | 290.50 | 294.15 | 294.15 | -5.62% | 1,103,601 |
| Jul 27, 2026 | 319.00 | 319.85 | 310.05 | 311.65 | 311.65 | -1.38% | 511,043 |
| Jul 24, 2026 | 315.00 | 320.05 | 311.20 | 316.00 | 316.00 | -0.32% | 588,295 |
| Jul 23, 2026 | 319.00 | 329.45 | 313.40 | 317.00 | 317.00 | -0.74% | 830,431 |
| Jul 22, 2026 | 339.30 | 340.55 | 312.65 | 319.35 | 319.35 | -6.20% | 863,448 |
| Jul 21, 2026 | 337.95 | 344.95 | 331.55 | 340.45 | 340.45 | 0.58% | 519,671 |
| Jul 20, 2026 | 325.90 | 344.25 | 323.40 | 338.50 | 338.50 | 3.87% | 1,119,625 |
| Jul 17, 2026 | 341.00 | 342.35 | 321.50 | 325.90 | 325.90 | -4.47% | 1,106,401 |
| Jul 16, 2026 | 357.00 | 357.00 | 335.80 | 341.15 | 341.15 | -4.20% | 1,053,003 |
| Jul 15, 2026 | 342.10 | 367.00 | 342.10 | 356.10 | 356.10 | 2.27% | 709,341 |
| Jul 14, 2026 | 361.35 | 365.60 | 345.00 | 348.20 | 348.20 | -3.16% | 762,731 |
| Jul 13, 2026 | 360.00 | 371.00 | 353.80 | 359.55 | 359.55 | 0.48% | 1,275,234 |
| Jul 10, 2026 | 350.00 | 370.80 | 339.20 | 357.85 | 357.85 | 3.20% | 3,537,068 |
| Jul 9, 2026 | 320.00 | 354.50 | 318.55 | 346.75 | 346.75 | 9.35% | 2,981,090 |