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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	192.83	189.68	189.68	195	188	207,769
November 06, 2025	196.2	192.83	192.83	198.69	190.75	118,717
November 04, 2025	205.68	197.31	197.31	205.75	196.65	93,051
November 03, 2025	198.37	204.72	204.72	207.01	196	191,819
October 31, 2025	193.95	197.55	197.55	198.5	191.11	121,485
October 30, 2025	194.26	192.5	192.5	195.14	192	80,982
October 29, 2025	194.49	194.38	194.38	195.7	193.02	76,496
October 28, 2025	194.81	194	194	197.18	193.41	85,811
October 27, 2025	202.68	196.07	196.07	203.39	195.06	236,733
October 24, 2025	193	199.66	199.66	202.09	193	151,207
October 23, 2025	201.98	193.93	193.93	203.95	192.51	197,800
October 21, 2025	192.72	197.49	197.49	198.37	191.01	65,017
October 20, 2025	192.99	191.66	191.66	197.79	186	291,444
October 17, 2025	208	191.51	191.51	208	190.05	242,473
October 16, 2025	201.19	200.19	200.19	205.9	198.81	102,653
October 15, 2025	195.5	198.37	198.37	200.74	194.47	85,273
October 14, 2025	201	196.09	196.09	204	192.1	186,740
October 13, 2025	207.2	201.43	201.43	210.14	200.75	155,375
October 10, 2025	205.8	209.41	209.41	216.79	203.3	324,674
October 09, 2025	201	203.89	203.89	206.5	200.19	128,963
October 08, 2025	205	201.2	201.2	206.84	200	131,504
October 07, 2025	210.05	204.83	204.83	211.26	203	109,401
October 06, 2025	210.99	209.4	209.4	215.4	206.59	147,303
October 03, 2025	208.79	208.63	208.63	211	204.5	191,822
October 01, 2025	204.21	207.05	207.05	209.4	202.06	113,201
September 30, 2025	203	204.21	204.21	206	200.85	88,146
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

Suven Life Sciences Limited (SUVEN.NS) NSE