Suven Life Sciences Limited (SUVEN.NS) NSE

170.18

-1.42(-0.83%)

Updated at December 05 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025170.5170.18170.18175.95165265,155
December 04, 2025172.45171.6171.6172.93166.98182,049
December 03, 2025173.45173.05173.05177.54172.2122,504
December 02, 2025171.4173.1173.1179.25170.55308,584
December 01, 2025172.5172.52172.52176.39168.6169,723
November 28, 2025173.8172.14172.14176170.07118,286
November 27, 2025178.89173.63173.63178.9917390,103
November 26, 2025171.99175.13175.13179.84171.99124,926
November 25, 2025166.55171.94171.94174.59166.55152,903
November 24, 2025177.79168.66168.66177.79168162,944
November 21, 2025176.68176.17176.17180.69171.1259,351
November 19, 2025181.99180.03180.03181.99176.05103,648
November 18, 2025181.16178.66178.66182.68176142,598
November 17, 2025189.9181.18181.18189.9180187,013
November 14, 2025182.81186.41186.41188.5180.3197,567
November 13, 2025187.62182.81182.81187.91181.02100,567
November 12, 2025182188.02188.02192182161,414
November 11, 2025187.33182.42182.42187.33181.3161,318
November 10, 2025188187.33187.33189.59186.2291,342
November 07, 2025192.83189.68189.68195188207,769
November 06, 2025196.2192.83192.83198.69190.75118,717
November 04, 2025205.68197.31197.31205.75196.6593,051
November 03, 2025198.37204.72204.72207.01196191,819
October 31, 2025193.95197.55197.55198.5191.11121,485
October 30, 2025194.26192.5192.5195.1419280,982
October 29, 2025194.49194.38194.38195.7193.0276,496
October 28, 2025194.81194194197.18193.4185,811
October 27, 2025202.68196.07196.07203.39195.06236,733
October 24, 2025193199.66199.66202.09193151,207
October 23, 2025201.98193.93193.93203.95192.51197,800
October 21, 2025192.72197.49197.49198.37191.0165,017
October 20, 2025192.99191.66191.66197.79186291,444
October 17, 2025208191.51191.51208190.05242,473
October 16, 2025201.19200.19200.19205.9198.81102,653
October 15, 2025195.5198.37198.37200.74194.4785,273
October 14, 2025201196.09196.09204192.1186,740
October 13, 2025207.2201.43201.43210.14200.75155,375
October 10, 2025205.8209.41209.41216.79203.3324,674
October 09, 2025201203.89203.89206.5200.19128,963
October 08, 2025205201.2201.2206.84200131,504
October 07, 2025210.05204.83204.83211.26203109,401
October 06, 2025210.99209.4209.4215.4206.59147,303
October 03, 2025208.79208.63208.63211204.5191,822
October 01, 2025204.21207.05207.05209.4202.06113,201
September 30, 2025203204.21204.21206200.8588,146
September 29, 2025203.51201.76201.76206.96200299,285
September 26, 2025215209.05209.05217.39208.67217,766
September 25, 2025223.7219.66219.66224.6821991,501
September 24, 2025224221.81221.81227.58220.4277,530
September 23, 2025233.4224.82224.82234.45224.15177,476
September 22, 2025222.2232.3232.3235.67220.1402,132
September 19, 2025215.6224.45224.45227.67215.5184,744
September 18, 2025229218.99218.99229216221,914
September 17, 2025233227.26227.26233223.4297,700
September 16, 2025227229.37229.37235.45224.45203,344
September 15, 2025228225.75225.75228221.84114,547
September 12, 2025224.29224.63224.63227.69216.81179,409
September 11, 2025222221.39221.39224.8219.289,657
September 10, 2025221.99217.95217.95225.5216.5160,337
September 09, 2025232.01221.85221.85234221.69233,049
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved