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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.24	151.08	151.08	154.19	150	118,059
February 19, 2026	151.4	151.24	151.24	157.27	148.35	158,488
February 18, 2026	151.4	152.55	152.55	156.73	151.4	141,912
February 17, 2026	148	151.8	151.8	154.86	148	112,488
February 16, 2026	150	148.93	148.93	151.8	144.76	179,775
February 13, 2026	151.11	151.52	151.52	155.95	146.47	222,286
February 12, 2026	155.01	152.26	152.26	157.19	152	119,537
February 11, 2026	158.42	156.88	156.88	160.74	150.6	213,638
February 10, 2026	165.73	158.42	158.42	165.73	158.05	149,048
February 09, 2026	161.48	163.53	163.53	166.59	159.37	263,287
February 06, 2026	165	160.31	160.31	165.99	157.63	192,823
February 05, 2026	171.81	165.13	165.13	176.02	162.86	497,854
February 04, 2026	150	170.27	170.27	175.7	148.2	3.21M
February 03, 2026	145	148.59	148.59	151.4	141.3	502,098
February 02, 2026	139.9	137.92	137.92	140.4	131.63	201,167
February 01, 2026	134	139.29	139.29	142.8	132.45	388,931
January 30, 2026	131	132.81	132.81	137.39	128.63	369,399
January 29, 2026	131.99	131.25	131.25	134.09	129	240,179
January 28, 2026	127.2	131.99	131.99	134.64	127.2	356,920
January 27, 2026	133.25	126.74	126.74	134.08	125.45	448,631
January 23, 2026	137.87	134.07	134.07	138.69	132.11	248,500
January 22, 2026	135.98	137.87	137.87	143.3	134.88	535,881
January 21, 2026	142.5	135.06	135.06	142.5	133.25	625,092
January 20, 2026	151	143.49	143.49	151	142.73	242,472
January 19, 2026	149.85	150.24	150.24	151.5	146.89	231,824
January 16, 2026	155.25	150.36	150.36	155.5	149.1	190,496
January 14, 2026	156	154.49	154.49	156	150.5	341,456
January 13, 2026	155	153.12	153.12	158.79	152.01	288,474
January 12, 2026	160.95	154.27	154.27	160.95	151.5	481,203
January 09, 2026	165.4	159.67	159.67	166.81	158.58	265,063
January 08, 2026	173.88	164.17	164.17	176	163.2	284,200
January 07, 2026	169.99	173.42	173.42	178.5	168.51	554,680
January 06, 2026	161.25	170.55	170.55	174.3	161.25	850,947
January 05, 2026	165.38	161.92	161.92	166.1	161	189,282
January 02, 2026	164.5	164.81	164.81	168.22	164.41	146,272
January 01, 2026	166.5	164.69	164.69	167.85	164.1	153,926
December 31, 2025	168.45	166.27	166.27	169.95	164.4	222,006
December 30, 2025	164.03	167.44	167.44	175.56	162.96	590,840
December 29, 2025	166.72	163.32	163.32	169.13	162.4	135,891
December 26, 2025	168.95	166.14	166.14	170.35	165.11	114,474
December 24, 2025	170.5	167.61	167.61	172.82	167	95,847
December 23, 2025	171.82	171.3	171.3	172.9	170.06	100,441
December 22, 2025	172.36	171.65	171.65	175	170.7	127,308
December 19, 2025	167.45	171	171	175.4	167.45	168,476
December 18, 2025	167.4	167.08	167.08	169	163.91	153,389
December 17, 2025	171.05	168.53	168.53	174.08	167.28	168,900
December 16, 2025	178.49	172.22	172.22	178.49	171.3	184,669
December 15, 2025	171.99	177.07	177.07	183.8	167.83	408,768
December 12, 2025	169.58	170.79	170.79	171.5	167.4	133,676
December 11, 2025	169.55	168.23	168.23	176	166.8	378,755
December 10, 2025	165	169.55	169.55	175	165	181,218
December 09, 2025	164.45	168.29	168.29	169.5	160.53	156,471
December 08, 2025	170.18	164.64	164.64	171.24	160.2	178,647
December 05, 2025	170.5	170.18	170.18	175.95	165	265,155
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

Suven Life Sciences Limited (SUVEN.NS) NSE