NSE:SUVEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	179.90	202.54	179.50	195.52	195.52	9.86%	2,279,845
Apr 9, 2026	170.00	182.50	167.03	177.98	177.98	5.28%	715,483
Apr 8, 2026	174.00	174.00	167.05	169.06	169.06	1.31%	441,277
Apr 7, 2026	165.00	171.85	164.01	166.87	166.87	-0.58%	539,907
Apr 6, 2026	156.20	171.52	152.51	167.84	167.84	6.25%	1,145,739
Apr 2, 2026	143.43	162.00	140.30	157.96	157.96	7.14%	1,089,578
Apr 1, 2026	139.50	148.95	135.50	147.43	147.43	11.94%	915,432
Mar 30, 2026	130.00	141.82	130.00	131.70	131.70	1.16%	1,972,714
Mar 27, 2026	131.98	136.00	128.00	130.19	130.19	-2.75%	723,126
Mar 25, 2026	131.74	138.00	131.51	133.87	133.87	3.66%	521,912
Mar 24, 2026	131.41	131.41	124.11	129.14	129.14	1.97%	493,907
Mar 23, 2026	134.00	134.00	124.76	126.65	126.65	-5.51%	406,272
Mar 20, 2026	135.71	138.01	132.65	134.03	134.03	0.70%	304,790
Mar 19, 2026	136.85	137.48	132.00	133.10	133.10	-3.62%	320,497
Mar 18, 2026	138.11	146.35	137.50	138.10	138.10	0.52%	581,148
Mar 17, 2026	137.69	138.80	135.20	137.38	137.38	0.20%	222,755
Mar 16, 2026	137.61	142.60	134.79	137.11	137.11	-0.36%	350,593
Mar 13, 2026	137.40	141.29	135.04	137.61	137.61	0.65%	431,771
Mar 12, 2026	139.15	141.50	136.35	136.72	136.72	-3.26%	538,232
Mar 11, 2026	145.63	148.00	140.61	141.33	141.33	-2.15%	464,170
Mar 10, 2026	140.99	145.50	137.00	144.43	144.43	6.29%	421,527
Mar 9, 2026	134.90	138.89	132.50	135.88	135.88	-1.35%	197,115
Mar 6, 2026	136.00	143.00	135.70	137.74	137.74	0.85%	342,733
Mar 5, 2026	135.20	139.70	133.12	136.58	136.58	2.09%	258,130
Mar 4, 2026	141.00	141.00	132.89	133.78	133.78	-5.78%	323,363
Mar 2, 2026	140.00	145.09	139.20	141.99	141.99	-2.79%	224,892
Feb 27, 2026	148.12	150.00	145.00	146.07	146.07	-0.79%	146,280
Feb 26, 2026	150.90	155.00	146.00	147.24	147.24	-1.68%	233,679
Feb 25, 2026	150.50	152.60	148.94	149.76	149.76	0.54%	112,567
Feb 24, 2026	150.00	152.39	145.60	148.96	148.96	-1.32%	164,413
Feb 23, 2026	151.98	154.50	149.50	150.95	150.95	-0.09%	109,974
Feb 20, 2026	151.24	154.19	150.00	151.08	151.08	-0.11%	117,988
Feb 19, 2026	151.40	157.27	148.35	151.24	151.24	-0.86%	158,312
Feb 18, 2026	151.40	156.73	151.40	152.55	152.55	0.49%	141,854
Feb 17, 2026	148.00	154.86	148.00	151.80	151.80	1.93%	112,244
Feb 16, 2026	150.00	151.80	144.76	148.93	148.93	-1.71%	179,058
Feb 13, 2026	151.11	155.95	146.47	151.52	151.52	-0.49%	221,951
Feb 12, 2026	155.01	157.19	152.00	152.26	152.26	-2.94%	118,776
Feb 11, 2026	158.42	160.74	150.60	156.88	156.88	-0.97%	213,628
Feb 10, 2026	165.73	165.73	158.05	158.42	158.42	-3.12%	148,601
Feb 9, 2026	161.48	166.59	159.37	163.53	163.53	2.01%	263,287
Feb 6, 2026	165.00	165.99	157.63	160.31	160.31	-2.92%	192,723
Feb 5, 2026	171.81	176.02	162.86	165.13	165.13	-3.02%	497,854
Feb 4, 2026	150.00	175.70	148.20	170.27	170.27	14.59%	3,212,585
Feb 3, 2026	145.00	151.40	141.30	148.59	148.59	7.74%	502,098
Feb 2, 2026	139.90	140.40	131.63	137.92	137.92	-0.98%	200,919
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