Supriya Lifescience Limited - SUPRIYA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	702	724.05	724.05	732	702	213,808
September 26, 2025	732	702	702	733.15	700	365,980
September 25, 2025	747.5	741.3	741.3	754	733	340,726
September 24, 2025	736.9	741.3	741.3	749.1	732.5	194,641
September 23, 2025	745.9	738.7	738.7	754.8	737	292,257
September 22, 2025	728	747	747	753.8	725.2	522,191
September 19, 2025	688.85	726.2	726.2	733.3	683	1.79M
September 18, 2025	666.45	688.85	688.85	694	658.2	380,251
September 17, 2025	651.4	662.35	662.35	666	648.5	154,018
September 16, 2025	649.7	650	650	654.3	646.7	52,930
September 15, 2025	648.3	644.35	644.35	650.2	641	107,595
September 12, 2025	653.5	647.6	647.6	654.3	645.6	75,601
September 11, 2025	661	653.5	653.5	670	651	60,897
September 10, 2025	652.6	654.55	654.55	665.35	648.45	144,193
September 09, 2025	653.8	654.55	654.55	661	648.5	92,021
September 08, 2025	651.8	652.15	652.15	661.95	649.05	63,917
September 05, 2025	655.35	651.55	651.55	662.15	649.5	57,151
September 04, 2025	670	655.6	655.6	671.05	654	81,550
September 03, 2025	654	662.35	661.35	672.7	651	141,970
September 02, 2025	664.35	657.5	657.5	668.7	655.3	78,682
September 01, 2025	654.95	663.6	663.6	671.75	651.3	95,517
August 29, 2025	655	652.8	652.8	668.95	647.55	270,627
August 28, 2025	655	654.35	654.35	663	641.7	136,164
August 26, 2025	664.9	658.05	658.05	680	651	126,719
August 25, 2025	694.4	662.25	662.25	699.95	658.7	195,401
August 22, 2025	688	689.55	689.55	693.7	683.1	82,294
August 21, 2025	680.4	695.1	695.1	700.1	678.75	179,570
August 20, 2025	671	681.4	681.4	685.4	671	160,085
August 19, 2025	661.5	677.25	677.25	680.45	650	149,022
August 18, 2025	651	661.05	661.05	663.35	648	112,578
August 14, 2025	635	650.2	650.2	653.1	616.3	656,866
August 13, 2025	646.15	656	656	658.9	646.15	99,575
August 12, 2025	660	650.95	650.95	665.05	647.7	111,602
August 11, 2025	654.8	662.4	662.4	666.8	652	102,780
August 08, 2025	664.5	657.75	657.75	674.95	652	100,144
August 07, 2025	655	661.75	661.75	671.6	655	150,427
August 06, 2025	661	655.9	655.9	662.8	638	191,870
August 05, 2025	670	658.25	658.25	678.1	656	106,843
August 04, 2025	656.8	673.4	673.4	678.95	647	141,893
August 01, 2025	660.2	656.8	656.8	665	655	244,923
July 31, 2025	656.05	661.25	661.25	668.7	645.85	151,812
July 30, 2025	674.2	668.05	668.05	678.95	660.8	186,155
July 29, 2025	666.65	673.15	673.15	676	660.75	167,237
July 28, 2025	680.35	671.55	671.55	695.25	666.5	159,504
July 25, 2025	692.9	683.85	683.85	697	680.4	117,832
July 24, 2025	699	689.5	689.5	704.9	686.7	186,459
July 23, 2025	698	699.75	699.75	702.9	687.15	208,654
July 22, 2025	697	693.9	693.9	704.4	688.4	158,824
July 21, 2025	711.75	698.1	698.1	713.8	695	171,411
July 18, 2025	720.3	711.3	711.3	725	710	99,144
July 17, 2025	720	720.3	720.3	726.4	716.75	118,154
July 16, 2025	727	720.85	720.85	727	711	241,576
July 15, 2025	720	724.05	724.05	749.1	720	663,694
July 14, 2025	690	714.85	714.85	717.9	680.1	230,011
July 11, 2025	692.5	687.65	687.65	702	682.95	198,279
July 10, 2025	711.5	693.45	693.45	720.9	690.9	193,590
July 09, 2025	708.75	709.2	709.2	720	700	214,570
July 08, 2025	715.55	704.4	704.4	724.55	700.7	320,520
July 07, 2025	742.65	713.75	713.75	746.75	710	326,031
July 04, 2025	722	735.3	735.3	743.2	722	491,804

Supriya Lifescience Limited (SUPRIYA.NS) NSE