NSE:SUVEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	217.76	226.25	217.76	222.98	222.98	1.17%	389,715
May 7, 2026	216.50	222.38	212.03	220.40	220.40	3.22%	281,164
May 6, 2026	206.33	218.00	206.33	213.53	213.53	3.68%	481,468
May 5, 2026	209.05	210.76	200.00	205.95	205.95	-3.05%	426,318
May 4, 2026	211.84	217.11	210.24	212.42	212.42	0.25%	158,536
Apr 30, 2026	215.50	216.51	209.35	211.88	211.88	-2.51%	231,770
Apr 29, 2026	220.80	225.25	216.20	217.33	217.33	-0.58%	364,428
Apr 28, 2026	214.10	229.69	214.10	218.60	218.60	3.31%	1,015,774
Apr 27, 2026	202.05	218.90	202.05	211.60	211.60	4.73%	642,802
Apr 24, 2026	207.66	209.10	200.25	202.05	202.05	-2.70%	284,101
Apr 23, 2026	213.00	214.78	205.55	207.66	207.66	-2.33%	332,806
Apr 22, 2026	210.50	215.89	208.00	212.62	212.62	1.01%	282,039
Apr 21, 2026	210.00	217.00	208.00	210.50	210.50	0.15%	482,456
Apr 20, 2026	197.90	217.50	196.08	210.18	210.18	7.19%	1,368,158
Apr 17, 2026	195.93	201.50	193.60	196.08	196.08	0.08%	456,152
Apr 16, 2026	197.38	201.36	191.50	195.93	195.93	2.09%	438,389
Apr 15, 2026	195.75	197.00	189.71	191.92	191.92	0.80%	381,935
Apr 13, 2026	190.00	195.39	186.60	190.40	190.40	-2.62%	492,763
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