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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	172.45	171.6	171.6	172.93	166.98	182,049
December 03, 2025	173.45	173.05	173.05	177.54	172.2	122,504
December 02, 2025	171.4	173.1	173.1	179.25	170.55	308,584
December 01, 2025	172.5	172.52	172.52	176.39	168.6	169,723
November 28, 2025	173.8	172.14	172.14	176	170.07	118,286
November 27, 2025	178.89	173.63	173.63	178.99	173	90,103
November 26, 2025	171.99	175.13	175.13	179.84	171.99	124,926
November 25, 2025	166.55	171.94	171.94	174.59	166.55	152,903
November 24, 2025	177.79	168.66	168.66	177.79	168	162,944
November 21, 2025	176.68	176.17	176.17	180.69	171.1	259,351
November 19, 2025	181.99	180.03	180.03	181.99	176.05	103,648
November 18, 2025	181.16	178.66	178.66	182.68	176	142,598
November 17, 2025	189.9	181.18	181.18	189.9	180	187,013
November 14, 2025	182.81	186.41	186.41	188.5	180.31	97,567
November 13, 2025	187.62	182.81	182.81	187.91	181.02	100,567
November 12, 2025	182	188.02	188.02	192	182	161,414
November 11, 2025	187.33	182.42	182.42	187.33	181.3	161,318
November 10, 2025	188	187.33	187.33	189.59	186.22	91,342
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

Suven Life Sciences Limited (SUVEN.NS) NSE