Suven Life Sciences Limited (BOM:530239)
India
· Delayed Price · Currency is INR 218.45
+6.90 (3.26%)
At close: Apr 28, 2026
Suven Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 155.45 | 155.95 | 152.10 | 152.20 | 152.20 | -2.81% | 11,523 |
| Feb 11, 2026 | 159.45 | 159.45 | 151.80 | 156.60 | 156.60 | -0.95% | 16,312 |
| Feb 10, 2026 | 163.90 | 165.70 | 158.00 | 158.10 | 158.10 | -3.48% | 7,699 |
| Feb 9, 2026 | 160.10 | 166.00 | 159.15 | 163.80 | 163.80 | 2.34% | 8,230 |
| Feb 6, 2026 | 165.20 | 165.20 | 157.75 | 160.05 | 160.05 | -3.12% | 16,730 |
| Feb 5, 2026 | 174.80 | 175.55 | 163.20 | 165.20 | 165.20 | -3.28% | 49,151 |
| Feb 4, 2026 | 150.70 | 174.95 | 148.50 | 170.80 | 170.80 | 15.13% | 160,995 |
| Feb 3, 2026 | 145.00 | 151.30 | 141.50 | 148.35 | 148.35 | 7.77% | 17,067 |
| Feb 2, 2026 | 139.40 | 139.40 | 132.20 | 137.65 | 137.65 | -1.18% | 12,035 |
| Feb 1, 2026 | 133.05 | 142.50 | 132.50 | 139.30 | 139.30 | 4.89% | 11,701 |
| Jan 30, 2026 | 131.00 | 137.10 | 129.15 | 132.80 | 132.80 | 1.37% | 22,469 |
| Jan 29, 2026 | 132.00 | 133.70 | 129.45 | 131.00 | 131.00 | -0.76% | 6,430 |
| Jan 28, 2026 | 127.35 | 134.75 | 127.35 | 132.00 | 132.00 | 3.61% | 16,252 |
| Jan 27, 2026 | 133.25 | 134.00 | 125.90 | 127.40 | 127.40 | -4.57% | 71,251 |
| Jan 23, 2026 | 137.00 | 138.50 | 132.20 | 133.50 | 133.50 | -2.48% | 12,852 |
| Jan 22, 2026 | 135.35 | 143.70 | 135.00 | 136.90 | 136.90 | 1.22% | 15,315 |
| Jan 21, 2026 | 143.30 | 143.30 | 134.10 | 135.25 | 135.25 | -5.62% | 19,774 |
| Jan 20, 2026 | 150.50 | 150.50 | 142.90 | 143.30 | 143.30 | -4.78% | 31,384 |
| Jan 19, 2026 | 150.10 | 151.40 | 147.00 | 150.50 | 150.50 | 0.23% | 21,931 |
| Jan 16, 2026 | 154.10 | 155.65 | 150.00 | 150.15 | 150.15 | -2.53% | 10,775 |
| Jan 14, 2026 | 155.05 | 156.25 | 150.00 | 154.05 | 154.05 | 0.36% | 27,411 |
| Jan 13, 2026 | 154.00 | 158.05 | 152.00 | 153.50 | 153.50 | -0.29% | 24,473 |
| Jan 12, 2026 | 160.05 | 160.10 | 152.10 | 153.95 | 153.95 | -3.63% | 18,650 |
| Jan 9, 2026 | 164.25 | 165.50 | 158.45 | 159.75 | 159.75 | -2.56% | 16,010 |
| Jan 8, 2026 | 173.40 | 175.70 | 163.10 | 163.95 | 163.95 | -5.40% | 12,362 |
| Jan 7, 2026 | 165.20 | 178.75 | 165.20 | 173.30 | 173.30 | 1.70% | 11,837 |
| Jan 6, 2026 | 158.45 | 174.00 | 158.45 | 170.40 | 170.40 | 5.32% | 24,422 |
| Jan 5, 2026 | 164.05 | 166.05 | 161.00 | 161.80 | 161.80 | -1.94% | 8,115 |
| Jan 2, 2026 | 165.15 | 168.20 | 164.00 | 165.00 | 165.00 | -0.09% | 14,704 |
| Jan 1, 2026 | 167.55 | 167.65 | 164.10 | 165.15 | 165.15 | -1.02% | 9,221 |
| Dec 31, 2025 | 168.15 | 169.95 | 164.25 | 166.85 | 166.85 | -0.36% | 8,795 |
| Dec 30, 2025 | 163.40 | 175.70 | 163.00 | 167.45 | 167.45 | 2.70% | 26,604 |
| Dec 29, 2025 | 167.00 | 168.35 | 162.30 | 163.05 | 163.05 | -1.81% | 17,894 |
| Dec 26, 2025 | 169.05 | 170.40 | 165.65 | 166.05 | 166.05 | -1.04% | 14,950 |
| Dec 24, 2025 | 170.05 | 172.55 | 167.05 | 167.80 | 167.80 | -1.93% | 5,418 |
| Dec 23, 2025 | 172.00 | 172.30 | 170.05 | 171.10 | 171.10 | -0.52% | 3,958 |
| Dec 22, 2025 | 170.90 | 175.30 | 170.90 | 172.00 | 172.00 | 0.67% | 16,343 |
| Dec 19, 2025 | 169.00 | 175.00 | 168.10 | 170.85 | 170.85 | 2.18% | 9,725 |
| Dec 18, 2025 | 165.35 | 169.00 | 164.10 | 167.20 | 167.20 | -0.74% | 8,628 |
| Dec 17, 2025 | 170.00 | 173.70 | 168.00 | 168.45 | 168.45 | -2.04% | 10,075 |
| Dec 16, 2025 | 177.55 | 177.55 | 171.55 | 171.95 | 171.95 | -3.04% | 4,454 |
| Dec 15, 2025 | 170.95 | 183.65 | 167.85 | 177.35 | 177.35 | 3.74% | 34,838 |
| Dec 12, 2025 | 168.50 | 171.50 | 167.20 | 170.95 | 170.95 | 1.48% | 10,335 |
| Dec 11, 2025 | 169.40 | 175.55 | 167.00 | 168.45 | 168.45 | -0.53% | 16,223 |
| Dec 10, 2025 | 164.90 | 174.90 | 164.90 | 169.35 | 169.35 | 0.27% | 14,829 |
| Dec 9, 2025 | 163.35 | 169.15 | 161.10 | 168.90 | 168.90 | 2.89% | 8,436 |
| Dec 8, 2025 | 169.45 | 170.90 | 160.50 | 164.15 | 164.15 | -3.53% | 12,995 |
| Dec 5, 2025 | 170.15 | 175.45 | 165.00 | 170.15 | 170.15 | -0.73% | 9,448 |
| Dec 4, 2025 | 171.45 | 172.65 | 167.10 | 171.40 | 171.40 | -1.27% | 23,725 |
| Dec 3, 2025 | 173.30 | 176.90 | 172.40 | 173.60 | 173.60 | 0.17% | 27,789 |
| Dec 2, 2025 | 169.20 | 179.15 | 169.20 | 173.30 | 173.30 | 0.20% | 26,517 |
| Dec 1, 2025 | 175.45 | 175.90 | 168.50 | 172.95 | 172.95 | 0.55% | 10,513 |