Suven Life Sciences Limited - SUVEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	203.51	201.76	201.76	206.96	200	299,285
September 26, 2025	215	209.05	209.05	217.39	208.67	217,766
September 25, 2025	223.7	219.66	219.66	224.68	219	91,501
September 24, 2025	224	221.81	221.81	227.58	220.42	77,530
September 23, 2025	233.4	224.82	224.82	234.45	224.15	177,476
September 22, 2025	222.2	232.3	232.3	235.67	220.1	402,132
September 19, 2025	215.6	224.45	224.45	227.67	215.5	184,744
September 18, 2025	229	218.99	218.99	229	216	221,914
September 17, 2025	233	227.26	227.26	233	223.42	97,700
September 16, 2025	227	229.37	229.37	235.45	224.45	203,344
September 15, 2025	228	225.75	225.75	228	221.84	114,547
September 12, 2025	224.29	224.63	224.63	227.69	216.81	179,409
September 11, 2025	222	221.39	221.39	224.8	219.2	89,657
September 10, 2025	221.99	217.95	217.95	225.5	216.5	160,337
September 09, 2025	232.01	221.85	221.85	234	221.69	233,049
September 08, 2025	222.25	233.36	233.36	233.36	222	57,462
September 05, 2025	211.3	222.25	222.25	222.25	211.3	89,414
September 04, 2025	215	211.67	211.67	220.1	210	79,550
September 03, 2025	215.94	215.37	215.37	219.85	213	110,978
September 02, 2025	204.6	218.26	218.26	218.63	204.6	135,976
September 01, 2025	209	208.22	208.22	213.32	204.5	284,755
August 29, 2025	208	213.95	213.95	221.45	208	128,959
August 28, 2025	211.05	211.45	211.45	218.85	209.5	134,105
August 26, 2025	227.2	219.3	219.3	232.35	218.2	220,601
August 25, 2025	231.5	229.65	229.65	236.5	228	74,295
August 22, 2025	230.55	230.75	230.75	236	229.05	56,124
August 21, 2025	237	234.35	234.35	237	232	90,667
August 20, 2025	239	234.75	234.75	244	233	121,165
August 19, 2025	231	236.6	236.6	242.7	227	112,046
August 18, 2025	235.8	231.2	231.2	243	229.4	96,167
August 14, 2025	230.15	235.2	235.2	240.75	230.15	160,368
August 13, 2025	228.3	232.25	232.25	244.85	228.3	236,396
August 12, 2025	231.2	233.2	233.2	241.4	227	158,944
August 11, 2025	245.1	238.35	238.35	247.9	238.3	192,480
August 08, 2025	263.9	250.8	250.8	263.9	250.8	160,016
August 07, 2025	248.8	264	264	266.4	242.3	289,795
August 06, 2025	271.35	255.05	255.05	271.35	254.65	271,186
August 05, 2025	268.8	268.05	268.05	273	260.1	90,786
August 04, 2025	269	268.8	268.8	271.95	257	83,554
August 01, 2025	275.6	266.8	266.8	278	265	73,236
July 31, 2025	262.5	272.37	272.37	280	255.83	127,848
July 30, 2025	283	269.3	269.3	286.25	266.2	85,403
July 29, 2025	276.9	280.16	280.16	282.6	270	64,784
July 28, 2025	280.93	276.01	276.01	284.98	271	81,164
July 25, 2025	280.15	281.15	281.15	286.48	272.57	199,147
July 24, 2025	289.98	286.92	286.92	289.98	284.1	82,816
July 23, 2025	289.88	285.22	285.22	292.75	283	117,672
July 22, 2025	286.4	289.88	289.88	292	283	119,111
July 21, 2025	291	286.4	286.4	291	282	113,072
July 18, 2025	290	291.02	291.02	294.8	281.2	164,612
July 17, 2025	294	290.19	290.19	294	285	147,758
July 16, 2025	299.75	294.23	294.23	299.75	282	271,095
July 15, 2025	288	296.6	296.6	299.99	277	267,211
July 14, 2025	284.8	289.48	289.48	290.46	278	494,279
July 11, 2025	266.95	276.63	276.63	279	265	285,602
July 10, 2025	260	270.09	270.09	273	260	132,574
July 09, 2025	266.93	262.91	262.91	274.8	261.6	120,462
July 08, 2025	275.9	270.85	270.85	280	270	318,006
July 07, 2025	260	267.86	267.86	267.86	257	377,625
July 04, 2025	251.75	255.11	255.11	256	247	130,417

Suven Life Sciences Limited (SUVEN.NS) NSE