Supriya Lifescience Limited (NSE:SUPRIYA)
India
· Delayed Price · Currency is INR 580.85
-47.05 (-7.49%)
Mar 9, 2026, 3:30 PM IST
Supriya Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 617.00 | 618.85 | 573.40 | 580.85 | 580.85 | -7.49% | 478,803 |
| Mar 6, 2026 | 622.10 | 638.20 | 622.10 | 627.90 | 627.90 | 0.58% | 59,548 |
| Mar 5, 2026 | 621.90 | 633.00 | 614.35 | 624.25 | 624.25 | 0.64% | 72,704 |
| Mar 4, 2026 | 624.05 | 632.00 | 616.00 | 620.30 | 620.30 | -2.41% | 93,123 |
| Mar 2, 2026 | 620.70 | 649.00 | 620.00 | 635.60 | 635.60 | -2.96% | 118,879 |
| Feb 27, 2026 | 660.00 | 662.55 | 651.95 | 655.00 | 655.00 | -1.15% | 70,873 |
| Feb 26, 2026 | 665.30 | 672.00 | 659.75 | 662.60 | 662.60 | -0.41% | 52,416 |
| Feb 25, 2026 | 660.00 | 672.45 | 660.00 | 665.30 | 665.30 | 0.37% | 65,817 |
| Feb 24, 2026 | 667.50 | 669.30 | 656.85 | 662.85 | 662.85 | -0.97% | 67,117 |
| Feb 23, 2026 | 677.00 | 683.70 | 667.50 | 669.35 | 669.35 | -1.27% | 83,947 |
| Feb 20, 2026 | 684.30 | 684.30 | 673.00 | 677.95 | 677.95 | -0.98% | 51,078 |
| Feb 19, 2026 | 683.55 | 695.70 | 682.20 | 684.65 | 684.65 | -0.76% | 77,353 |
| Feb 18, 2026 | 669.65 | 694.90 | 669.65 | 689.90 | 689.90 | 3.02% | 329,766 |
| Feb 17, 2026 | 670.00 | 683.10 | 666.10 | 669.65 | 669.65 | -0.55% | 86,389 |
| Feb 16, 2026 | 679.70 | 682.55 | 670.00 | 673.35 | 673.35 | -1.10% | 246,957 |
| Feb 13, 2026 | 677.35 | 701.00 | 677.35 | 680.85 | 680.85 | -1.14% | 114,398 |
| Feb 12, 2026 | 720.80 | 720.80 | 682.60 | 688.70 | 688.70 | -3.02% | 140,088 |
| Feb 11, 2026 | 686.95 | 721.00 | 672.65 | 710.15 | 710.15 | 3.38% | 575,502 |
| Feb 10, 2026 | 650.00 | 705.00 | 649.95 | 686.95 | 686.95 | -0.14% | 309,980 |
| Feb 9, 2026 | 669.25 | 691.00 | 653.75 | 687.90 | 687.90 | 2.79% | 142,380 |
| Feb 6, 2026 | 669.95 | 675.60 | 654.00 | 669.25 | 669.25 | 0.04% | 82,240 |
| Feb 5, 2026 | 685.00 | 693.65 | 666.00 | 668.95 | 668.95 | -2.78% | 121,283 |
| Feb 4, 2026 | 692.75 | 698.45 | 678.00 | 688.05 | 688.05 | -0.75% | 124,286 |
| Feb 3, 2026 | 691.75 | 699.95 | 673.40 | 693.25 | 693.25 | 4.17% | 157,870 |
| Feb 2, 2026 | 670.20 | 674.55 | 650.05 | 665.50 | 665.50 | -0.55% | 78,900 |
| Feb 1, 2026 | 675.80 | 687.50 | 665.00 | 669.20 | 669.20 | -1.01% | 82,802 |
| Jan 30, 2026 | 672.90 | 683.40 | 661.00 | 676.05 | 676.05 | 0.37% | 93,774 |
| Jan 29, 2026 | 663.05 | 687.65 | 659.55 | 673.55 | 673.55 | 1.70% | 190,138 |
| Jan 28, 2026 | 683.95 | 687.95 | 658.00 | 662.30 | 662.30 | -3.17% | 222,048 |
| Jan 27, 2026 | 721.00 | 723.80 | 671.35 | 684.00 | 684.00 | -4.48% | 261,118 |
| Jan 23, 2026 | 744.60 | 748.05 | 710.00 | 716.05 | 716.05 | -4.18% | 112,645 |
| Jan 22, 2026 | 729.80 | 755.00 | 727.80 | 747.30 | 747.30 | 2.91% | 108,393 |
| Jan 21, 2026 | 722.20 | 736.50 | 712.85 | 726.20 | 726.20 | 0.33% | 203,413 |
| Jan 20, 2026 | 732.10 | 738.40 | 717.80 | 723.80 | 723.80 | -2.20% | 144,960 |
| Jan 19, 2026 | 735.00 | 742.75 | 723.00 | 740.10 | 740.10 | 0.43% | 125,235 |
| Jan 16, 2026 | 743.00 | 750.00 | 730.55 | 736.95 | 736.95 | -0.96% | 125,179 |
| Jan 14, 2026 | 734.55 | 749.50 | 731.00 | 744.10 | 744.10 | 0.74% | 79,865 |
| Jan 13, 2026 | 742.35 | 747.00 | 731.55 | 738.60 | 738.60 | -0.50% | 73,839 |
| Jan 12, 2026 | 729.10 | 748.15 | 720.00 | 742.30 | 742.30 | 0.76% | 206,867 |
| Jan 9, 2026 | 761.05 | 775.00 | 728.10 | 736.70 | 736.70 | -3.70% | 189,131 |
| Jan 8, 2026 | 761.05 | 769.70 | 750.20 | 765.00 | 765.00 | 0.82% | 206,253 |
| Jan 7, 2026 | 750.80 | 767.80 | 746.05 | 758.75 | 758.75 | 1.06% | 252,964 |
| Jan 6, 2026 | 745.30 | 755.45 | 730.50 | 750.80 | 750.80 | 0.81% | 147,976 |
| Jan 5, 2026 | 750.55 | 759.00 | 740.40 | 744.75 | 744.75 | -0.77% | 117,197 |
| Jan 2, 2026 | 737.25 | 752.70 | 732.55 | 750.55 | 750.55 | 1.31% | 131,146 |
| Jan 1, 2026 | 753.00 | 762.00 | 735.80 | 740.85 | 740.85 | -1.42% | 72,973 |
| Dec 31, 2025 | 730.00 | 754.90 | 727.65 | 751.50 | 751.50 | 2.54% | 114,304 |
| Dec 30, 2025 | 729.70 | 735.00 | 724.05 | 732.90 | 732.90 | 0.44% | 77,703 |
| Dec 29, 2025 | 736.05 | 738.40 | 721.30 | 729.70 | 729.70 | -1.18% | 113,060 |
| Dec 26, 2025 | 753.20 | 760.85 | 735.40 | 738.40 | 738.40 | -2.37% | 83,405 |
| Dec 24, 2025 | 752.20 | 762.80 | 749.25 | 756.30 | 756.30 | 0.55% | 126,532 |
| Dec 23, 2025 | 745.75 | 755.00 | 741.60 | 752.20 | 752.20 | 0.45% | 67,536 |
| Dec 22, 2025 | 737.00 | 754.30 | 733.30 | 748.85 | 748.85 | 1.49% | 115,696 |
| Dec 19, 2025 | 730.50 | 745.50 | 730.50 | 737.85 | 737.85 | 1.01% | 71,734 |
| Dec 18, 2025 | 733.05 | 736.95 | 721.25 | 730.50 | 730.50 | -0.76% | 75,791 |
| Dec 17, 2025 | 728.10 | 742.35 | 720.75 | 736.10 | 736.10 | 0.96% | 171,455 |
| Dec 16, 2025 | 722.00 | 736.00 | 709.20 | 729.10 | 729.10 | 0.91% | 140,118 |
| Dec 15, 2025 | 737.00 | 744.05 | 719.00 | 722.55 | 722.55 | -2.94% | 114,717 |
| Dec 12, 2025 | 746.60 | 750.00 | 739.60 | 744.45 | 744.45 | -0.31% | 81,032 |
| Dec 11, 2025 | 732.65 | 748.30 | 728.20 | 746.80 | 746.80 | 1.81% | 110,657 |
| Dec 10, 2025 | 736.90 | 750.90 | 724.35 | 733.50 | 733.50 | -0.87% | 90,892 |
| Dec 9, 2025 | 720.00 | 744.40 | 706.85 | 739.95 | 739.95 | 2.69% | 128,861 |
| Dec 8, 2025 | 738.35 | 744.30 | 712.40 | 720.55 | 720.55 | -3.31% | 185,227 |
| Dec 5, 2025 | 747.00 | 755.05 | 742.15 | 745.20 | 745.20 | -0.01% | 103,737 |
| Dec 4, 2025 | 744.95 | 751.35 | 741.60 | 745.30 | 745.30 | -0.43% | 68,336 |
| Dec 3, 2025 | 743.00 | 756.75 | 735.30 | 748.55 | 748.55 | 0.33% | 100,579 |
| Dec 2, 2025 | 742.70 | 748.90 | 739.00 | 746.10 | 746.10 | -0.09% | 79,062 |
| Dec 1, 2025 | 751.15 | 760.45 | 738.50 | 746.80 | 746.80 | -0.09% | 198,471 |
| Nov 28, 2025 | 761.75 | 764.90 | 741.60 | 747.50 | 747.50 | -1.87% | 249,341 |
| Nov 27, 2025 | 772.00 | 778.15 | 760.00 | 761.75 | 761.75 | -0.76% | 117,612 |
| Nov 26, 2025 | 757.60 | 769.95 | 753.70 | 767.55 | 767.55 | 1.47% | 75,401 |
| Nov 25, 2025 | 745.10 | 762.70 | 738.05 | 756.40 | 756.40 | 1.41% | 322,954 |
| Nov 24, 2025 | 744.80 | 748.20 | 724.75 | 745.90 | 745.90 | 0.38% | 267,527 |
| Nov 21, 2025 | 771.95 | 771.95 | 741.05 | 743.10 | 743.10 | -3.84% | 203,768 |
| Nov 20, 2025 | 773.70 | 779.85 | 762.65 | 772.75 | 772.75 | 0.87% | 185,590 |
| Nov 19, 2025 | 806.80 | 806.80 | 749.60 | 766.05 | 766.05 | -4.56% | 480,353 |
| Nov 18, 2025 | 787.00 | 818.00 | 783.85 | 802.65 | 802.65 | 1.94% | 568,670 |
| Nov 17, 2025 | 789.70 | 795.10 | 779.45 | 787.35 | 787.35 | -0.30% | 154,722 |
| Nov 14, 2025 | 785.00 | 795.00 | 780.00 | 789.70 | 789.70 | 0.38% | 264,252 |
| Nov 13, 2025 | 774.95 | 823.25 | 766.20 | 786.70 | 786.70 | 3.19% | 1,425,992 |
| Nov 12, 2025 | 745.60 | 771.45 | 740.00 | 762.40 | 762.40 | 2.56% | 281,117 |
| Nov 11, 2025 | 760.95 | 770.00 | 738.55 | 743.35 | 743.35 | -1.69% | 293,857 |
| Nov 10, 2025 | 789.20 | 794.25 | 752.50 | 756.10 | 756.10 | -4.15% | 303,927 |
| Nov 7, 2025 | 772.20 | 795.95 | 762.00 | 788.85 | 788.85 | 1.23% | 317,866 |
| Nov 6, 2025 | 796.25 | 796.25 | 766.00 | 779.30 | 779.30 | -2.13% | 340,074 |
| Nov 4, 2025 | 778.10 | 832.40 | 778.10 | 796.25 | 796.25 | 1.43% | 1,188,304 |
| Nov 3, 2025 | 778.00 | 793.75 | 770.00 | 785.00 | 785.00 | 1.04% | 228,717 |
| Oct 31, 2025 | 753.55 | 799.80 | 746.05 | 776.90 | 776.90 | 3.38% | 1,253,246 |
| Oct 30, 2025 | 747.35 | 754.20 | 740.30 | 751.50 | 751.50 | 0.56% | 231,773 |
| Oct 29, 2025 | 750.00 | 754.95 | 740.00 | 747.35 | 747.35 | -0.33% | 139,490 |
| Oct 28, 2025 | 754.00 | 757.30 | 734.05 | 749.80 | 749.80 | 2.61% | 322,763 |
| Oct 27, 2025 | 747.95 | 748.65 | 680.70 | 730.75 | 730.75 | -2.30% | 379,851 |
| Oct 24, 2025 | 750.00 | 758.15 | 743.00 | 747.95 | 747.95 | 0.47% | 178,325 |
| Oct 23, 2025 | 764.75 | 767.70 | 734.00 | 744.45 | 744.45 | -1.29% | 363,214 |
| Oct 21, 2025 | 749.85 | 760.95 | 749.85 | 754.15 | 754.15 | 0.58% | 73,280 |
| Oct 20, 2025 | 751.00 | 764.65 | 740.20 | 749.80 | 749.80 | 1.52% | 487,330 |
| Oct 17, 2025 | 722.65 | 742.00 | 716.30 | 738.60 | 738.60 | 2.21% | 255,930 |
| Oct 16, 2025 | 724.00 | 727.70 | 717.65 | 722.65 | 722.65 | 0.30% | 120,340 |
| Oct 15, 2025 | 713.90 | 722.25 | 707.55 | 720.50 | 720.50 | 1.39% | 70,694 |
| Oct 14, 2025 | 725.40 | 730.00 | 701.25 | 710.60 | 710.60 | -2.04% | 133,195 |