Suven Life Sciences Limited (NSE:SUVEN)
India · Delayed Price · Currency is INR 212.42
+0.54 (0.25%)
May 4, 2026, 3:29 PM IST
NSE:SUVEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 218.50 | 218.50 | 210.00 | 211.80 | 211.80 | -2.49% | 18,988 |
| Apr 29, 2026 | 221.85 | 222.45 | 216.00 | 217.20 | 217.20 | -0.57% | 14,469 |
| Apr 28, 2026 | 214.95 | 229.25 | 214.95 | 218.45 | 218.45 | 3.26% | 58,035 |
| Apr 27, 2026 | 204.30 | 218.20 | 204.30 | 211.55 | 211.55 | 4.78% | 27,152 |
| Apr 24, 2026 | 207.55 | 207.55 | 200.50 | 201.90 | 201.90 | -2.72% | 13,856 |
| Apr 23, 2026 | 215.25 | 215.25 | 205.90 | 207.55 | 207.55 | -2.28% | 15,116 |
| Apr 22, 2026 | 209.50 | 215.55 | 208.00 | 212.40 | 212.40 | 1.46% | 13,578 |
| Apr 21, 2026 | 210.00 | 216.85 | 208.00 | 209.35 | 209.35 | -0.69% | 48,089 |
| Apr 20, 2026 | 198.10 | 217.50 | 196.40 | 210.80 | 210.80 | 7.61% | 59,952 |
| Apr 17, 2026 | 198.20 | 201.35 | 194.05 | 195.90 | 195.90 | -0.05% | 37,976 |
| Apr 16, 2026 | 195.75 | 201.45 | 191.25 | 196.00 | 196.00 | 2.19% | 25,103 |
| Apr 15, 2026 | 196.00 | 197.10 | 190.00 | 191.80 | 191.80 | 0.95% | 25,090 |
| Apr 13, 2026 | 190.75 | 195.50 | 186.10 | 190.00 | 190.00 | -2.39% | 30,454 |
| Apr 10, 2026 | 180.25 | 202.50 | 180.25 | 194.65 | 194.65 | 9.17% | 136,428 |
| Apr 9, 2026 | 169.40 | 182.20 | 167.80 | 178.30 | 178.30 | 5.47% | 27,912 |
| Apr 8, 2026 | 173.00 | 176.75 | 167.25 | 169.05 | 169.05 | 1.14% | 29,297 |
| Apr 7, 2026 | 169.95 | 172.15 | 164.40 | 167.15 | 167.15 | -0.45% | 44,472 |
| Apr 6, 2026 | 156.55 | 171.20 | 152.50 | 167.90 | 167.90 | 6.67% | 34,271 |
| Apr 2, 2026 | 145.10 | 159.50 | 140.45 | 157.40 | 157.40 | 6.71% | 54,989 |
| Apr 1, 2026 | 138.05 | 149.00 | 135.20 | 147.50 | 147.50 | 11.03% | 56,782 |
| Mar 30, 2026 | 135.85 | 141.50 | 129.70 | 132.85 | 132.85 | 2.19% | 54,991 |
| Mar 27, 2026 | 130.55 | 135.85 | 128.55 | 130.00 | 130.00 | -2.80% | 28,205 |
| Mar 25, 2026 | 132.60 | 137.80 | 131.40 | 133.75 | 133.75 | 3.60% | 35,521 |
| Mar 24, 2026 | 129.35 | 131.00 | 124.35 | 129.10 | 129.10 | 1.93% | 25,768 |
| Mar 23, 2026 | 131.35 | 131.35 | 125.00 | 126.65 | 126.65 | -5.45% | 50,010 |
| Mar 20, 2026 | 133.10 | 137.40 | 132.45 | 133.95 | 133.95 | 0.68% | 23,766 |
| Mar 19, 2026 | 137.90 | 137.90 | 132.35 | 133.05 | 133.05 | -3.52% | 13,790 |
| Mar 18, 2026 | 138.00 | 146.45 | 137.35 | 137.90 | 137.90 | 0.18% | 43,102 |
| Mar 17, 2026 | 137.00 | 138.85 | 135.50 | 137.65 | 137.65 | 0.18% | 6,022 |
| Mar 16, 2026 | 137.95 | 142.55 | 134.80 | 137.40 | 137.40 | -0.04% | 22,959 |
| Mar 13, 2026 | 138.65 | 141.10 | 134.95 | 137.45 | 137.45 | 0.62% | 17,725 |
| Mar 12, 2026 | 141.15 | 141.80 | 136.50 | 136.60 | 136.60 | -3.26% | 8,088 |
| Mar 11, 2026 | 145.60 | 147.60 | 141.05 | 141.20 | 141.20 | -1.94% | 47,837 |
| Mar 10, 2026 | 136.80 | 145.45 | 136.80 | 144.00 | 144.00 | 5.84% | 142,007 |
| Mar 9, 2026 | 135.00 | 138.95 | 132.60 | 136.05 | 136.05 | -1.48% | 29,801 |
| Mar 6, 2026 | 134.55 | 142.40 | 134.55 | 138.10 | 138.10 | 1.36% | 12,355 |
| Mar 5, 2026 | 134.10 | 139.50 | 133.00 | 136.25 | 136.25 | 1.64% | 17,914 |
| Mar 4, 2026 | 139.20 | 140.10 | 133.00 | 134.05 | 134.05 | -5.83% | 27,278 |
| Mar 2, 2026 | 140.50 | 145.00 | 140.00 | 142.35 | 142.35 | -2.20% | 22,829 |
| Feb 27, 2026 | 140.00 | 150.10 | 140.00 | 145.55 | 145.55 | -1.72% | 5,380 |
| Feb 26, 2026 | 151.40 | 154.65 | 145.95 | 148.10 | 148.10 | -1.23% | 9,700 |
| Feb 25, 2026 | 150.50 | 151.70 | 148.85 | 149.95 | 149.95 | 0.30% | 30,309 |
| Feb 24, 2026 | 150.20 | 151.20 | 146.00 | 149.50 | 149.50 | -0.86% | 18,372 |
| Feb 23, 2026 | 151.45 | 154.00 | 149.30 | 150.80 | 150.80 | - | 23,209 |
| Feb 20, 2026 | 150.05 | 154.05 | 150.00 | 150.80 | 150.80 | -0.30% | 22,270 |
| Feb 19, 2026 | 153.25 | 157.00 | 149.85 | 151.25 | 151.25 | -1.05% | 3,881 |
| Feb 18, 2026 | 152.60 | 156.70 | 152.00 | 152.85 | 152.85 | 0.79% | 12,113 |
| Feb 17, 2026 | 142.05 | 154.65 | 142.05 | 151.65 | 151.65 | 2.05% | 11,948 |
| Feb 16, 2026 | 147.80 | 150.60 | 145.00 | 148.60 | 148.60 | -1.59% | 12,882 |
| Feb 13, 2026 | 150.35 | 156.00 | 146.35 | 151.00 | 151.00 | -0.79% | 40,241 |