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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	772.2	788.85	788.85	795.95	762	317,870
November 06, 2025	796.25	779.3	779.3	796.25	766	340,172
November 04, 2025	778.1	796.25	796.25	832.4	778.1	1.19M
November 03, 2025	778	785	785	793.75	770	228,727
October 31, 2025	753.55	776.9	776.9	799.8	746.05	1.25M
October 30, 2025	747.35	751.5	751.5	754.2	740.3	230,578
October 29, 2025	750	747.35	747.35	754.95	740	139,491
October 28, 2025	754	749.8	749.8	757.3	734.05	322,784
October 27, 2025	747.95	730.75	730.75	748.65	680.7	379,851
October 24, 2025	750	747.95	747.95	758.15	743	178,370
October 23, 2025	764.75	744.45	744.45	767.7	734	363,587
October 21, 2025	749.85	754.15	754.15	760.95	749.85	73,280
October 20, 2025	751	749.8	749.8	764.65	740.2	487,350
October 17, 2025	722.65	738.6	738.6	742	716.3	255,930
October 16, 2025	724	722.65	722.65	727.7	717.65	120,333
October 15, 2025	713.9	720.5	720.5	722.25	707.55	70,694
October 14, 2025	725.4	710.6	710.6	730	701.25	133,203
October 13, 2025	720.95	725.4	725.4	730	708.65	192,209
October 10, 2025	722.2	722.05	722.05	748.7	715.05	307,503
October 09, 2025	715.55	720.4	720.4	733.55	715.55	208,845
October 08, 2025	715	715.55	715.55	720.95	711.25	63,227
October 07, 2025	729.8	717.5	717.5	729.8	702.05	138,391
October 06, 2025	732	725.2	725.2	753	723.45	233,563
October 03, 2025	739.85	731.1	731.1	752.8	727.2	202,913
October 01, 2025	729.9	733.35	733.35	745	721.2	245,288
September 30, 2025	727	729.05	729.05	742.7	718.5	198,523
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

Supriya Lifescience Limited (SUPRIYA.NS) NSE