Suven Life Sciences Limited SUVEN
NSE · India · Health Technology
INR 307.10-13.10 (-4.09%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 320.20 | -1.40% | INR 326.00 | INR 328.50 | INR 315.60 | 402.66K |
| 2026-09-29 | INR 324.75 | +0.96% | INR 321.60 | INR 331.80 | INR 320.00 | 1.07M |
| 2026-09-28 | INR 321.65 | -3.99% | INR 335.00 | INR 336.00 | INR 320.20 | 374.68K |
| 2026-09-25 | INR 335.00 | -0.01% | INR 337.00 | INR 342.00 | INR 330.20 | 251.36K |
| 2026-09-24 | INR 335.05 | -1.99% | INR 338.50 | INR 339.15 | INR 333.00 | 211.22K |
| 2026-09-23 | INR 341.85 | +1.91% | INR 337.00 | INR 343.95 | INR 336.80 | 276.93K |
| 2026-09-22 | INR 335.45 | -0.73% | INR 337.90 | INR 345.20 | INR 334.30 | 271.49K |
| 2026-09-21 | INR 337.90 | -1.07% | INR 338.00 | INR 342.75 | INR 331.75 | 586.34K |
| 2026-09-18 | INR 341.55 | -2.37% | INR 353.80 | INR 353.80 | INR 338.00 | 261.69K |
| 2026-09-17 | INR 349.85 | +3.98% | INR 332.00 | INR 352.00 | INR 332.00 | 366.59K |
| 2026-09-16 | INR 336.45 | +0.90% | INR 335.00 | INR 342.00 | INR 324.00 | 521.31K |
| 2026-09-15 | INR 333.45 | -6.22% | INR 356.35 | INR 363.95 | INR 327.10 | 870.62K |
| 2026-09-14 | INR 355.55 | 0.00% | INR 355.55 | INR 355.55 | INR 355.55 | 0 |
| 2026-09-11 | INR 355.55 | -1.43% | INR 355.00 | INR 359.95 | INR 351.50 | 369.91K |
| 2026-09-10 | INR 360.70 | +0.90% | INR 357.75 | INR 366.70 | INR 357.75 | 297.19K |
| 2026-09-09 | INR 357.50 | -3.35% | INR 369.90 | INR 376.75 | INR 355.05 | 780.04K |
| 2026-09-08 | INR 369.90 | -1.92% | INR 376.45 | INR 380.00 | INR 368.00 | 468.83K |
| 2026-09-07 | INR 377.15 | -0.22% | INR 378.70 | INR 395.40 | INR 376.10 | 862.47K |
| 2026-09-04 | INR 378.00 | -0.09% | INR 382.00 | INR 388.45 | INR 376.70 | 494.67K |
| 2026-09-03 | INR 378.35 | +1.48% | INR 374.00 | INR 391.00 | INR 367.75 | 1.69M |
| 2026-09-02 | INR 372.85 | -2.29% | INR 379.00 | INR 387.95 | INR 370.10 | 556.25K |
| 2026-09-01 | INR 381.60 | -2.67% | INR 394.00 | INR 403.35 | INR 378.50 | 899.92K |
| 2026-08-31 | INR 392.05 | +7.43% | INR 365.50 | INR 395.00 | INR 363.15 | 1.70M |
| 2026-08-28 | INR 364.95 | -0.86% | INR 368.00 | INR 368.30 | INR 361.50 | 211.42K |
| 2026-08-27 | INR 368.10 | -1.10% | INR 372.00 | INR 374.10 | INR 363.50 | 295.16K |
| 2026-08-26 | INR 372.20 | +3.37% | INR 360.25 | INR 377.40 | INR 357.10 | 542.23K |
| 2026-08-25 | INR 360.05 | -2.62% | INR 367.00 | INR 374.80 | INR 356.65 | 540.44K |
| 2026-08-24 | INR 369.75 | -0.91% | INR 374.00 | INR 393.50 | INR 366.20 | 1.37M |
| 2026-08-21 | INR 373.15 | -0.12% | INR 377.00 | INR 389.90 | INR 361.40 | 1.85M |
| 2026-08-20 | INR 373.60 | +12.34% | INR 335.00 | INR 377.45 | INR 335.00 | 3.26M |
| 2026-08-19 | INR 332.55 | -2.16% | INR 339.95 | INR 346.65 | INR 331.00 | 378.96K |
| 2026-08-18 | INR 339.90 | +2.06% | INR 333.00 | INR 344.20 | INR 321.15 | 572.99K |
| 2026-08-17 | INR 333.05 | -2.72% | INR 342.35 | INR 358.00 | INR 330.05 | 1.35M |
| 2026-08-14 | INR 342.35 | +4.87% | INR 326.95 | INR 343.70 | INR 326.45 | 598.70K |
| 2026-08-13 | INR 326.45 | -1.24% | INR 330.50 | INR 335.95 | INR 325.00 | 243.53K |
| 2026-08-12 | INR 330.55 | -2.92% | INR 343.00 | INR 343.10 | INR 327.05 | 466.25K |
| 2026-08-11 | INR 340.50 | +2.38% | INR 333.00 | INR 344.65 | INR 330.60 | 786.60K |
| 2026-08-10 | INR 332.60 | +4.46% | INR 318.40 | INR 341.90 | INR 315.00 | 1.10M |
| 2026-08-07 | INR 318.40 | +0.19% | INR 313.00 | INR 324.25 | INR 312.00 | 486.78K |
| 2026-08-06 | INR 317.80 | -2.68% | INR 324.95 | INR 324.95 | INR 307.15 | 798.96K |
| 2026-08-05 | INR 326.55 | +5.39% | INR 311.45 | INR 329.95 | INR 308.15 | 917.83K |
| 2026-08-04 | INR 309.85 | +0.86% | INR 307.95 | INR 315.00 | INR 300.00 | 512.40K |
| 2026-08-03 | INR 307.20 | +0.03% | INR 307.25 | INR 313.40 | INR 304.00 | 394.70K |
| 2026-07-31 | INR 307.10 | +2.62% | INR 302.00 | INR 310.00 | INR 297.60 | 450.79K |
| 2026-07-30 | INR 299.25 | -4.50% | INR 311.95 | INR 311.95 | INR 297.55 | 446.83K |
| 2026-07-29 | INR 313.35 | +6.53% | INR 297.00 | INR 314.80 | INR 294.20 | 1.10M |
| 2026-07-28 | INR 294.15 | -5.62% | INR 311.65 | INR 313.50 | INR 290.50 | 1.10M |
| 2026-07-27 | INR 311.65 | -1.38% | INR 319.00 | INR 319.85 | INR 310.05 | 511.04K |
| 2026-07-24 | INR 316.00 | -0.32% | INR 315.00 | INR 320.05 | INR 311.20 | 588.30K |
| 2026-07-23 | INR 317.00 | -0.74% | INR 319.00 | INR 329.45 | INR 313.40 | 830.43K |
| 2026-07-22 | INR 319.35 | -6.20% | INR 339.30 | INR 340.55 | INR 312.65 | 863.45K |
| 2026-07-21 | INR 340.45 | +0.58% | INR 337.95 | INR 344.95 | INR 331.55 | 519.67K |
| 2026-07-20 | INR 338.50 | +3.87% | INR 325.90 | INR 344.25 | INR 323.40 | 1.12M |
| 2026-07-17 | INR 325.90 | -4.47% | INR 341.00 | INR 342.35 | INR 321.50 | 1.11M |
| 2026-07-16 | INR 341.15 | -4.20% | INR 357.00 | INR 357.00 | INR 335.80 | 1.05M |
| 2026-07-15 | INR 356.10 | +2.27% | INR 342.10 | INR 367.00 | INR 342.10 | 709.34K |
| 2026-07-14 | INR 348.20 | -3.16% | INR 361.35 | INR 365.60 | INR 345.00 | 762.73K |
| 2026-07-13 | INR 359.55 | +0.48% | INR 360.00 | INR 371.00 | INR 353.80 | 1.28M |
| 2026-07-10 | INR 357.85 | +3.20% | INR 350.00 | INR 370.80 | INR 339.20 | 3.54M |
| 2026-07-09 | INR 346.75 | +9.35% | INR 320.00 | INR 354.50 | INR 318.55 | 2.98M |
| 2026-07-08 | INR 317.10 | -0.70% | INR 316.30 | INR 331.80 | INR 312.05 | 1.44M |
| 2026-07-07 | INR 319.35 | +1.54% | INR 316.40 | INR 328.80 | INR 308.50 | 1.62M |
| 2026-07-06 | INR 314.50 | -4.00% | INR 327.60 | INR 330.30 | INR 310.45 | 1.48M |
| 2026-07-03 | INR 327.60 | +9.95% | INR 305.00 | INR 336.00 | INR 305.00 | 10.66M |
| 2026-07-02 | INR 297.95 | +8.80% | INR 274.00 | INR 305.50 | INR 273.85 | 4.10M |
| 2026-07-01 | INR 273.85 | -2.42% | INR 280.65 | INR 282.70 | INR 272.20 | 474.06K |
| 2026-06-30 | INR 280.65 | +1.32% | INR 280.00 | INR 286.80 | INR 276.00 | 920.28K |
| 2026-06-29 | INR 277.00 | +3.65% | INR 270.65 | INR 286.00 | INR 264.25 | 2.77M |
| 2026-06-26 | INR 267.25 | 0.00% | INR 267.25 | INR 267.25 | INR 267.25 | 0 |
| 2026-06-25 | INR 267.25 | +4.93% | INR 257.40 | INR 272.60 | INR 254.25 | 2.12M |
| 2026-06-24 | INR 254.70 | -1.39% | INR 261.00 | INR 261.00 | INR 252.65 | 699.39K |
| 2026-06-23 | INR 258.30 | -2.55% | INR 265.00 | INR 274.50 | INR 256.75 | 1.57M |
| 2026-06-22 | INR 265.05 | -1.17% | INR 269.00 | INR 277.15 | INR 263.00 | 1.54M |
| 2026-06-19 | INR 268.20 | +3.27% | INR 258.05 | INR 271.60 | INR 254.55 | 1.46M |
| 2026-06-18 | INR 259.70 | -1.16% | INR 265.00 | INR 269.70 | INR 258.00 | 924.49K |
| 2026-06-17 | INR 262.75 | -2.63% | INR 272.05 | INR 276.90 | INR 254.20 | 3.52M |
| 2026-06-16 | INR 269.85 | 0.00% | INR 270.90 | INR 273.65 | INR 257.55 | 2.27M |
| 2026-06-15 | INR 269.85 | +0.60% | INR 274.00 | INR 275.40 | INR 266.45 | 741.98K |
| 2026-06-12 | INR 268.25 | +1.94% | INR 265.20 | INR 273.70 | INR 263.15 | 1.03M |
| 2026-06-11 | INR 263.15 | -2.10% | INR 265.15 | INR 270.35 | INR 260.05 | 825.58K |
| 2026-06-10 | INR 268.80 | +1.64% | INR 264.75 | INR 271.60 | INR 258.00 | 1.59M |
| 2026-06-09 | INR 264.45 | +13.23% | INR 236.80 | INR 267.65 | INR 235.90 | 4.25M |
| 2026-06-08 | INR 233.55 | -1.60% | INR 235.00 | INR 245.95 | INR 230.60 | 1.36M |
| 2026-06-05 | INR 237.35 | -10.89% | INR 269.40 | INR 272.10 | INR 235.10 | 2.97M |
| 2026-06-04 | INR 266.35 | -3.27% | INR 273.00 | INR 279.00 | INR 262.50 | 2.97M |
| 2026-06-03 | INR 275.35 | +0.05% | INR 277.00 | INR 278.50 | INR 269.15 | 1.03M |
| 2026-06-02 | INR 275.20 | +0.13% | INR 275.05 | INR 289.30 | INR 266.85 | 2.77M |
| 2026-06-01 | INR 274.85 | -1.61% | INR 297.95 | INR 297.95 | INR 273.50 | 1.72M |
| 2026-05-29 | INR 279.34 | +4.56% | INR 269.90 | INR 291.34 | INR 269.76 | 2.30M |
| 2026-05-28 | INR 267.15 | 0.00% | INR 267.15 | INR 267.15 | INR 267.15 | 0 |