Suven Life Sciences Limited (NSE:SUVEN)
India · Delayed Price · Currency is INR 278.75
-1.20 (-0.43%)
Nov 11, 2026, 1:30 PM IST
NSE:SUVEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 281.35 | 286.05 | 273.70 | 278.75 | 278.75 | -0.43% | 212,634 |
| Nov 9, 2026 | 272.00 | 293.50 | 269.70 | 279.95 | 279.95 | 2.06% | 847,056 |
| Nov 8, 2026 | 268.70 | 282.70 | 261.00 | 274.30 | 274.30 | 3.57% | 97,110 |
| Nov 6, 2026 | 271.00 | 277.00 | 262.65 | 264.85 | 264.85 | -4.07% | 328,203 |
| Nov 5, 2026 | 282.05 | 285.00 | 266.05 | 276.10 | 276.10 | - | 673,032 |
| Nov 4, 2026 | 261.20 | 278.80 | 257.05 | 276.10 | 276.10 | 5.70% | 374,442 |
| Nov 3, 2026 | 273.90 | 274.75 | 260.15 | 261.20 | 261.20 | -3.88% | 357,071 |
| Nov 2, 2026 | 260.10 | 275.50 | 256.30 | 271.75 | 271.75 | 4.98% | 418,386 |
| Oct 30, 2026 | 263.50 | 265.65 | 257.00 | 258.85 | 258.85 | -2.02% | 227,678 |
| Oct 29, 2026 | 269.90 | 269.90 | 261.80 | 264.20 | 264.20 | -1.44% | 290,103 |
| Oct 28, 2026 | 261.40 | 273.00 | 259.80 | 268.05 | 268.05 | 2.54% | 488,721 |
| Oct 27, 2026 | 262.00 | 265.75 | 259.45 | 261.40 | 261.40 | -0.23% | 298,991 |
| Oct 26, 2026 | 261.50 | 269.90 | 258.55 | 262.00 | 262.00 | 0.25% | 641,743 |
| Oct 23, 2026 | 268.20 | 271.20 | 256.60 | 261.35 | 261.35 | -2.55% | 1,072,068 |
| Oct 22, 2026 | 274.00 | 278.20 | 266.85 | 268.20 | 268.20 | -3.75% | 642,916 |
| Oct 21, 2026 | 290.70 | 292.85 | 276.65 | 278.65 | 278.65 | -3.93% | 423,773 |
| Oct 19, 2026 | 303.95 | 304.35 | 288.40 | 290.05 | 290.05 | -4.45% | 353,639 |
| Oct 16, 2026 | 304.00 | 308.85 | 298.10 | 303.55 | 303.55 | 1.10% | 527,969 |
| Oct 15, 2026 | 285.65 | 311.00 | 285.25 | 300.25 | 300.25 | 5.18% | 3,561,664 |
| Oct 14, 2026 | 283.75 | 292.00 | 278.45 | 285.45 | 285.45 | 0.60% | 373,206 |
| Oct 13, 2026 | 287.95 | 289.85 | 276.50 | 283.75 | 283.75 | -0.82% | 549,868 |
| Oct 12, 2026 | 283.95 | 301.60 | 283.95 | 286.10 | 286.10 | 1.18% | 670,986 |
| Oct 9, 2026 | 288.90 | 290.65 | 280.70 | 282.75 | 282.75 | -2.13% | 583,282 |
| Oct 8, 2026 | 306.50 | 306.60 | 287.25 | 288.90 | 288.90 | -5.45% | 589,929 |
| Oct 7, 2026 | 309.00 | 316.90 | 305.00 | 305.55 | 305.55 | -1.16% | 311,351 |
| Oct 6, 2026 | 308.00 | 312.50 | 302.30 | 309.15 | 309.15 | 0.93% | 920,242 |
| Oct 5, 2026 | 309.00 | 316.00 | 305.20 | 306.30 | 306.30 | -0.65% | 303,251 |
| Oct 1, 2026 | 319.00 | 319.35 | 301.10 | 308.30 | 308.30 | -3.72% | 713,418 |
| Sep 30, 2026 | 326.00 | 328.50 | 315.60 | 320.20 | 320.20 | -1.40% | 402,663 |
| Sep 29, 2026 | 321.60 | 331.80 | 320.00 | 324.75 | 324.75 | 0.96% | 1,068,199 |
| Sep 28, 2026 | 335.00 | 336.00 | 320.20 | 321.65 | 321.65 | -3.99% | 374,676 |
| Sep 25, 2026 | 337.00 | 342.00 | 330.20 | 335.00 | 335.00 | -0.01% | 251,356 |
| Sep 24, 2026 | 338.50 | 339.15 | 333.00 | 335.05 | 335.05 | -1.99% | 211,218 |
| Sep 23, 2026 | 337.00 | 343.95 | 336.80 | 341.85 | 341.85 | 1.91% | 276,928 |
| Sep 22, 2026 | 337.90 | 345.20 | 334.30 | 335.45 | 335.45 | -0.73% | 271,490 |
| Sep 21, 2026 | 338.00 | 342.75 | 331.75 | 337.90 | 337.90 | -1.07% | 586,343 |
| Sep 18, 2026 | 353.80 | 353.80 | 338.00 | 341.55 | 341.55 | -2.37% | 261,686 |
| 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 |