NSE:SUVEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	316.30	331.80	312.05	317.10	317.10	-0.70%	1,444,059
Jul 7, 2026	316.40	328.80	308.50	319.35	319.35	1.54%	1,622,691
Jul 6, 2026	327.60	330.30	310.45	314.50	314.50	-4.00%	1,479,375
Jul 3, 2026	305.00	336.00	305.00	327.60	327.60	9.95%	10,664,300
Jul 2, 2026	274.00	305.50	273.85	297.95	297.95	8.80%	4,099,357
Jul 1, 2026	280.65	282.70	272.20	273.85	273.85	-2.42%	474,055
Jun 30, 2026	280.00	286.80	276.00	280.65	280.65	1.32%	920,283
Jun 29, 2026	270.65	286.00	264.25	277.00	277.00	3.65%	2,769,571
Jun 25, 2026	257.40	272.60	254.25	267.25	267.25	4.93%	2,115,435
Jun 24, 2026	261.00	261.00	252.65	254.70	254.70	-1.39%	699,393
Jun 23, 2026	265.00	274.50	256.75	258.30	258.30	-2.55%	1,567,690
Jun 22, 2026	269.00	277.15	263.00	265.05	265.05	-1.17%	1,535,620
Jun 19, 2026	258.05	271.60	254.55	268.20	268.20	3.27%	1,458,412
Jun 18, 2026	265.00	269.70	258.00	259.70	259.70	-1.16%	924,489
Jun 17, 2026	272.05	276.90	254.20	262.75	262.75	-2.63%	3,516,407
Jun 16, 2026	270.90	273.65	257.55	269.85	269.85	-	2,265,922
Jun 15, 2026	274.00	275.40	266.45	269.85	269.85	0.60%	741,977
Jun 12, 2026	265.20	273.70	263.15	268.25	268.25	1.94%	1,031,465
Jun 11, 2026	265.15	270.35	260.05	263.15	263.15	-2.10%	825,579
Jun 10, 2026	264.75	271.60	258.00	268.80	268.80	1.64%	1,588,525
Jun 9, 2026	236.80	267.65	235.90	264.45	264.45	13.23%	4,249,211
Jun 8, 2026	235.00	245.95	230.60	233.55	233.55	-1.60%	1,360,301
Jun 5, 2026	269.40	272.10	235.10	237.35	237.35	-10.89%	2,970,429
Jun 4, 2026	273.00	279.00	262.50	266.35	266.35	-3.27%	2,968,995
Jun 3, 2026	277.00	278.50	269.15	275.35	275.35	0.05%	1,030,873
Jun 2, 2026	275.05	289.30	266.85	275.20	275.20	0.13%	2,766,020
Jun 1, 2026	297.95	297.95	273.50	274.85	274.85	-1.61%	1,719,813
May 29, 2026	269.90	291.34	269.76	279.34	279.34	4.56%	2,298,451
May 27, 2026	273.80	277.50	264.07	267.15	267.15	-2.48%	778,676
May 26, 2026	273.00	294.88	271.40	273.93	273.93	1.07%	2,819,038
May 25, 2026	270.75	275.80	265.00	271.04	271.04	2.11%	847,351
May 22, 2026	272.00	274.59	259.70	265.45	265.45	-1.51%	781,171
May 21, 2026	266.11	277.00	265.21	269.52	269.52	0.20%	1,168,469
May 20, 2026	263.30	277.99	263.30	268.98	268.98	-0.17%	3,053,420
May 19, 2026	260.90	276.00	255.41	269.43	269.43	6.68%	16,231,270
May 18, 2026	211.95	253.38	209.71	252.57	252.57	19.62%	17,291,550
May 15, 2026	206.55	217.00	202.31	211.15	211.15	2.23%	541,885
May 14, 2026	209.78	214.84	204.60	206.55	206.55	-1.54%	363,863
May 13, 2026	214.50	222.00	208.75	209.78	209.78	-3.05%	438,665
May 12, 2026	217.83	224.30	207.63	216.38	216.38	-0.67%	456,725
May 11, 2026	228.00	228.00	217.00	217.83	217.83	-2.31%	256,998