Supriya Lifescience Limited (SUPRIYA.NS) NSE
574.50
+0.7(+0.12%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
574.50
+0.7(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 580 | 574.5 | 574.5 | 595.95 | 570.2 | 140,293 |
| March 16, 2026 | 573 | 573.8 | 573.8 | 588 | 565 | 175,348 |
| March 13, 2026 | 589.65 | 576.9 | 576.9 | 605 | 574.55 | 262,978 |
| March 12, 2026 | 596.55 | 585.8 | 585.8 | 603.9 | 581.9 | 230,304 |
| March 11, 2026 | 610 | 596.55 | 596.55 | 614 | 595 | 74,400 |
| March 10, 2026 | 590 | 604.8 | 604.8 | 606.95 | 585.8 | 105,861 |
| March 09, 2026 | 617 | 580.85 | 580.85 | 618.85 | 573.4 | 478,803 |
| March 06, 2026 | 622.1 | 627.9 | 627.9 | 638.2 | 622.1 | 59,561 |
| March 05, 2026 | 621.9 | 624.25 | 624.25 | 633 | 614.35 | 72,704 |
| March 02, 2026 | 620.7 | 635.6 | 635.6 | 649 | 620 | 120,272 |
| February 27, 2026 | 660 | 655 | 655 | 662.55 | 651.95 | 70,873 |
| February 26, 2026 | 665.3 | 662.6 | 662.6 | 672 | 659.75 | 52,492 |
| February 25, 2026 | 660 | 665.3 | 665.3 | 672.45 | 660 | 65,822 |
| February 24, 2026 | 667.5 | 662.85 | 662.85 | 669.3 | 656.85 | 67,130 |
| February 23, 2026 | 677 | 669.35 | 669.35 | 683.7 | 667.5 | 84,047 |
| February 20, 2026 | 684.3 | 677.95 | 0 | 684.3 | 673 | 51,084 |
| February 19, 2026 | 683.55 | 684.65 | 0 | 695.7 | 682.2 | 77,379 |
| February 18, 2026 | 669.65 | 689.9 | 0 | 694.9 | 669.65 | 329,766 |
| February 17, 2026 | 670 | 669.65 | 0 | 683.1 | 666.1 | 86,389 |
| February 16, 2026 | 679.7 | 673.35 | 0 | 682.55 | 670 | 247,007 |
| February 13, 2026 | 677.35 | 680.85 | 0 | 701 | 677.35 | 114,463 |
| February 12, 2026 | 720.8 | 688.7 | 0 | 720.8 | 682.6 | 140,088 |
| February 11, 2026 | 686.95 | 710.15 | 0 | 721 | 672.65 | 575,502 |
| February 10, 2026 | 650 | 686.95 | 0 | 705 | 649.95 | 310,006 |
| February 09, 2026 | 669.25 | 687.9 | 0 | 691 | 653.75 | 142,472 |
| February 06, 2026 | 669.95 | 669.25 | 0 | 675.6 | 654 | 82,246 |
| February 05, 2026 | 685 | 668.95 | 0 | 693.65 | 666 | 121,326 |
| February 04, 2026 | 692.75 | 688.05 | 0 | 698.45 | 678 | 125,568 |
| February 03, 2026 | 691.75 | 693.25 | 0 | 699.95 | 673.4 | 157,870 |
| February 02, 2026 | 670.2 | 665.5 | 0 | 674.55 | 650.05 | 78,931 |
| February 01, 2026 | 675.8 | 669.2 | 0 | 687.5 | 665 | 82,802 |
| January 30, 2026 | 672.9 | 676.05 | 0 | 683.4 | 661 | 93,794 |
| January 29, 2026 | 663.05 | 673.55 | 0 | 687.65 | 659.55 | 191,022 |
| January 28, 2026 | 683.95 | 662.3 | 0 | 687.95 | 658 | 222,048 |
| January 27, 2026 | 721 | 684 | 0 | 723.8 | 671.35 | 261,118 |
| January 23, 2026 | 744.6 | 716.05 | 0 | 748.05 | 710 | 112,645 |
| January 22, 2026 | 729.8 | 747.3 | 0 | 755 | 727.8 | 108,397 |
| January 21, 2026 | 722.2 | 726.2 | 0 | 736.5 | 712.85 | 203,479 |
| January 20, 2026 | 732.1 | 723.8 | 0 | 738.4 | 717.8 | 144,960 |
| January 19, 2026 | 735 | 740.1 | 0 | 742.75 | 723 | 125,285 |
| January 16, 2026 | 743 | 736.95 | 0 | 750 | 730.55 | 125,187 |
| January 14, 2026 | 734.55 | 744.1 | 0 | 749.5 | 731 | 79,883 |
| January 13, 2026 | 742.35 | 738.6 | 0 | 747 | 731.55 | 73,839 |
| January 12, 2026 | 729.1 | 742.3 | 0 | 748.15 | 720 | 206,867 |
| January 09, 2026 | 761.05 | 736.7 | 0 | 775 | 728.1 | 189,131 |
| January 08, 2026 | 761.05 | 765 | 0 | 769.7 | 750.2 | 206,399 |
| January 07, 2026 | 750.8 | 758.75 | 0 | 767.8 | 746.05 | 252,964 |
| January 06, 2026 | 745.3 | 750.8 | 0 | 755.45 | 730.5 | 148,705 |
| January 05, 2026 | 750.55 | 744.75 | 0 | 759 | 740.4 | 117,197 |
| January 02, 2026 | 737.25 | 750.55 | 0 | 752.7 | 732.55 | 131,197 |
| January 01, 2026 | 753 | 740.85 | 0 | 762 | 735.8 | 72,973 |
| December 31, 2025 | 730 | 751.5 | 0 | 754.9 | 727.65 | 114,781 |
| December 30, 2025 | 729.7 | 732.9 | 0 | 735 | 724.05 | 77,717 |
| December 29, 2025 | 736.05 | 729.7 | 0 | 738.4 | 721.3 | 113,060 |
| December 26, 2025 | 753.2 | 738.4 | 0 | 760.85 | 735.4 | 83,405 |
| December 24, 2025 | 752.2 | 756.3 | 0 | 762.8 | 749.25 | 126,567 |
| December 23, 2025 | 745.75 | 752.2 | 0 | 755 | 741.6 | 67,558 |
| December 22, 2025 | 737 | 748.85 | 0 | 754.3 | 733.3 | 117,496 |
| December 19, 2025 | 730.5 | 737.85 | 0 | 745.5 | 730.5 | 71,734 |
| December 18, 2025 | 733.05 | 730.5 | 0 | 736.95 | 721.25 | 75,810 |