Supriya Lifescience Limited SUPRIYA
NSE · India · Health Technology
INR 931.00-19.25 (-2.03%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 950.25 | -3.53% | INR 995.25 | INR 995.95 | INR 945.20 | 229.72K |
| 2026-09-29 | INR 985.05 | +0.03% | INR 986.00 | INR 1,019.80 | INR 971.00 | 548.20K |
| 2026-09-28 | INR 984.75 | -0.05% | INR 982.05 | INR 1,007.55 | INR 965.30 | 441.13K |
| 2026-09-25 | INR 985.20 | +2.44% | INR 964.80 | INR 994.85 | INR 958.80 | 326.71K |
| 2026-09-24 | INR 961.75 | -3.91% | INR 998.60 | INR 1,009.70 | INR 955.05 | 246.99K |
| 2026-09-23 | INR 1,000.90 | +6.58% | INR 945.05 | INR 1,005.00 | INR 945.05 | 1.01M |
| 2026-09-22 | INR 939.10 | -1.94% | INR 963.00 | INR 971.65 | INR 933.10 | 333.55K |
| 2026-09-21 | INR 957.70 | +5.67% | INR 912.00 | INR 965.25 | INR 903.65 | 538.81K |
| 2026-09-18 | INR 906.30 | +0.63% | INR 900.65 | INR 920.00 | INR 895.75 | 130.37K |
| 2026-09-17 | INR 900.65 | +2.60% | INR 876.60 | INR 904.00 | INR 870.10 | 126.85K |
| 2026-09-16 | INR 877.85 | +0.33% | INR 863.75 | INR 889.45 | INR 845.55 | 191.68K |
| 2026-09-15 | INR 874.95 | -2.97% | INR 904.50 | INR 912.75 | INR 866.25 | 166.22K |
| 2026-09-14 | INR 901.75 | 0.00% | INR 901.75 | INR 901.75 | INR 901.75 | 0 |
| 2026-09-11 | INR 901.75 | -1.71% | INR 915.00 | INR 915.30 | INR 891.25 | 208.58K |
| 2026-09-10 | INR 917.45 | +0.66% | INR 912.00 | INR 933.15 | INR 902.80 | 244.42K |
| 2026-09-09 | INR 911.40 | -0.46% | INR 911.30 | INR 925.00 | INR 899.10 | 196.50K |
| 2026-09-08 | INR 915.65 | +0.72% | INR 910.00 | INR 925.10 | INR 898.50 | 265.50K |
| 2026-09-07 | INR 909.10 | +6.60% | INR 869.90 | INR 923.00 | INR 864.00 | 1.23M |
| 2026-09-04 | INR 852.85 | +1.20% | INR 838.55 | INR 868.00 | INR 838.55 | 324.06K |
| 2026-09-03 | INR 842.70 | +0.18% | INR 850.00 | INR 852.90 | INR 834.00 | 195.70K |
| 2026-09-02 | INR 841.20 | +4.74% | INR 803.00 | INR 849.50 | INR 800.00 | 960.56K |
| 2026-09-01 | INR 803.15 | +0.61% | INR 798.30 | INR 809.00 | INR 795.50 | 105.07K |
| 2026-08-31 | INR 798.30 | -0.73% | INR 811.00 | INR 811.00 | INR 783.10 | 178.02K |
| 2026-08-28 | INR 804.15 | +3.58% | INR 777.95 | INR 808.80 | INR 777.95 | 231.00K |
| 2026-08-27 | INR 776.35 | -0.69% | INR 782.95 | INR 792.00 | INR 774.30 | 100.96K |
| 2026-08-26 | INR 781.75 | -1.25% | INR 787.70 | INR 796.75 | INR 777.60 | 206.97K |
| 2026-08-25 | INR 791.65 | -0.69% | INR 797.15 | INR 815.00 | INR 790.00 | 116.38K |
| 2026-08-24 | INR 797.15 | -1.03% | INR 805.00 | INR 810.20 | INR 795.00 | 89.43K |
| 2026-08-21 | INR 805.45 | -0.77% | INR 817.95 | INR 817.95 | INR 799.30 | 126.68K |
| 2026-08-20 | INR 811.70 | +3.03% | INR 788.50 | INR 826.00 | INR 788.50 | 304.27K |
| 2026-08-19 | INR 787.80 | -1.73% | INR 811.00 | INR 811.00 | INR 786.00 | 133.36K |
| 2026-08-18 | INR 801.65 | +2.25% | INR 784.00 | INR 824.00 | INR 781.60 | 388.41K |
| 2026-08-17 | INR 784.00 | -0.97% | INR 791.65 | INR 806.85 | INR 779.85 | 418.13K |
| 2026-08-14 | INR 791.65 | -2.69% | INR 745.00 | INR 813.00 | INR 740.45 | 1.70M |
| 2026-08-13 | INR 813.50 | -2.11% | INR 831.05 | INR 859.60 | INR 808.50 | 520.08K |
| 2026-08-12 | INR 831.05 | -2.34% | INR 848.30 | INR 852.95 | INR 825.35 | 274.81K |
| 2026-08-11 | INR 851.00 | -7.79% | INR 915.10 | INR 939.80 | INR 845.00 | 902.54K |
| 2026-08-10 | INR 922.85 | -0.06% | INR 932.70 | INR 940.00 | INR 909.90 | 240.83K |
| 2026-08-07 | INR 923.45 | +3.66% | INR 891.70 | INR 928.00 | INR 891.70 | 234.14K |
| 2026-08-06 | INR 890.85 | -2.49% | INR 918.15 | INR 951.00 | INR 883.30 | 469.34K |
| 2026-08-05 | INR 913.60 | +2.92% | INR 891.95 | INR 923.90 | INR 876.45 | 279.75K |
| 2026-08-04 | INR 887.65 | +0.91% | INR 879.80 | INR 892.05 | INR 861.05 | 192.51K |
| 2026-08-03 | INR 879.65 | +1.46% | INR 867.05 | INR 898.55 | INR 867.05 | 247.60K |
| 2026-07-31 | INR 867.00 | +0.83% | INR 860.00 | INR 876.00 | INR 853.60 | 171.38K |
| 2026-07-30 | INR 859.90 | +0.03% | INR 859.60 | INR 874.00 | INR 850.50 | 162.48K |
| 2026-07-29 | INR 859.60 | +3.55% | INR 839.80 | INR 863.40 | INR 828.00 | 175.36K |
| 2026-07-28 | INR 830.10 | -1.75% | INR 850.00 | INR 850.90 | INR 824.30 | 92.85K |
| 2026-07-27 | INR 844.90 | +0.52% | INR 850.00 | INR 857.50 | INR 838.70 | 126.91K |
| 2026-07-24 | INR 840.50 | +0.91% | INR 832.90 | INR 846.00 | INR 820.00 | 112.25K |
| 2026-07-23 | INR 832.90 | -0.87% | INR 837.00 | INR 851.80 | INR 831.30 | 126.84K |
| 2026-07-22 | INR 840.20 | -2.71% | INR 875.00 | INR 878.80 | INR 829.40 | 202.36K |
| 2026-07-21 | INR 863.60 | +3.14% | INR 837.30 | INR 868.20 | INR 830.10 | 246.17K |
| 2026-07-20 | INR 837.30 | +1.04% | INR 821.50 | INR 847.50 | INR 821.50 | 103.14K |
| 2026-07-17 | INR 828.70 | -2.57% | INR 850.60 | INR 850.60 | INR 816.10 | 266.10K |
| 2026-07-16 | INR 850.60 | -0.21% | INR 855.00 | INR 861.70 | INR 842.60 | 123.73K |
| 2026-07-15 | INR 852.40 | -2.10% | INR 872.90 | INR 874.10 | INR 850.00 | 116.68K |
| 2026-07-14 | INR 870.70 | +3.04% | INR 846.00 | INR 875.00 | INR 838.00 | 344.44K |
| 2026-07-13 | INR 845.00 | -1.12% | INR 850.00 | INR 871.90 | INR 839.90 | 218.34K |
| 2026-07-10 | INR 854.60 | -2.32% | INR 881.00 | INR 882.20 | INR 850.40 | 238.09K |
| 2026-07-09 | INR 874.90 | +1.53% | INR 867.70 | INR 887.50 | INR 867.00 | 341.76K |
| 2026-07-08 | INR 861.70 | +2.29% | INR 839.10 | INR 869.00 | INR 835.50 | 675.83K |
| 2026-07-07 | INR 842.40 | -2.64% | INR 872.00 | INR 883.00 | INR 835.50 | 987.41K |
| 2026-07-06 | INR 865.20 | -11.62% | INR 932.90 | INR 952.00 | INR 857.20 | 2.41M |
| 2026-07-03 | INR 978.90 | -1.62% | INR 1,009.50 | INR 1,020.00 | INR 971.00 | 193.63K |
| 2026-07-02 | INR 995.00 | -1.42% | INR 1,009.30 | INR 1,038.60 | INR 977.60 | 342.60K |
| 2026-07-01 | INR 1,009.30 | -0.86% | INR 1,025.00 | INR 1,035.00 | INR 992.60 | 301.10K |
| 2026-06-30 | INR 1,018.05 | +4.87% | INR 981.00 | INR 1,043.20 | INR 964.55 | 1.12M |
| 2026-06-29 | INR 970.75 | +4.59% | INR 928.10 | INR 977.00 | INR 913.30 | 373.59K |
| 2026-06-26 | INR 928.15 | 0.00% | INR 928.15 | INR 928.15 | INR 928.15 | 0 |
| 2026-06-25 | INR 928.15 | -2.61% | INR 961.00 | INR 961.00 | INR 919.50 | 294.55K |
| 2026-06-24 | INR 953.00 | -0.82% | INR 968.00 | INR 982.00 | INR 938.00 | 242.62K |
| 2026-06-23 | INR 960.85 | +3.60% | INR 925.00 | INR 978.00 | INR 925.00 | 558.92K |
| 2026-06-22 | INR 927.50 | -0.50% | INR 932.20 | INR 944.95 | INR 906.50 | 209.00K |
| 2026-06-19 | INR 932.20 | -0.01% | INR 924.00 | INR 949.00 | INR 924.00 | 129.23K |
| 2026-06-18 | INR 932.25 | +1.96% | INR 919.00 | INR 941.90 | INR 918.90 | 186.58K |
| 2026-06-17 | INR 914.35 | -3.44% | INR 956.10 | INR 960.40 | INR 908.10 | 298.80K |
| 2026-06-16 | INR 946.90 | -0.87% | INR 963.40 | INR 970.95 | INR 937.00 | 242.34K |
| 2026-06-15 | INR 955.20 | -2.25% | INR 998.95 | INR 1,010.00 | INR 944.45 | 502.66K |
| 2026-06-12 | INR 977.15 | +4.28% | INR 960.00 | INR 995.00 | INR 952.55 | 709.53K |
| 2026-06-11 | INR 937.00 | -1.62% | INR 957.20 | INR 981.00 | INR 931.00 | 357.17K |
| 2026-06-10 | INR 952.40 | -1.09% | INR 960.00 | INR 997.40 | INR 943.05 | 713.70K |
| 2026-06-09 | INR 962.90 | +4.77% | INR 923.95 | INR 967.00 | INR 923.95 | 335.99K |
| 2026-06-08 | INR 919.10 | -3.04% | INR 935.95 | INR 961.65 | INR 906.15 | 270.92K |
| 2026-06-05 | INR 947.95 | -0.44% | INR 952.10 | INR 985.00 | INR 939.15 | 606.96K |
| 2026-06-04 | INR 952.10 | +5.68% | INR 907.00 | INR 958.35 | INR 880.00 | 898.13K |
| 2026-06-03 | INR 900.95 | -1.78% | INR 917.30 | INR 935.00 | INR 881.45 | 999.07K |
| 2026-06-02 | INR 917.25 | -12.85% | INR 1,026.20 | INR 1,026.20 | INR 903.00 | 2.26M |
| 2026-06-01 | INR 1,052.50 | +8.65% | INR 990.00 | INR 1,085.00 | INR 958.55 | 5.02M |
| 2026-05-29 | INR 968.70 | +20.00% | INR 887.30 | INR 968.70 | INR 848.05 | 5.80M |
| 2026-05-28 | INR 807.25 | 0.00% | INR 807.25 | INR 807.25 | INR 807.25 | 0 |