Suven Life Sciences Limited (SUVEN.NS) NSE

271.04

+5.59(+2.11%)

Updated at May 25 03:29PM

Currency In INR

SUVEN.NS Historical Return

If you invested ₹1000 in Suven Life Sciences Limited (SUVEN.NS) 10 years ago, it would be worth ₹33,837.7 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,104.34, while ₹1000 invested 1 year ago would be worth ₹1,266.07. This corresponds to total returns of 3,283.77%, 210.43%, 26.61%, respectively, with annualized returns of 42.19%, 25.41%, 26.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SUVEN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	272	265.45	265.45	274.59	259.7	781,259
May 21, 2026	266.11	269.52	269.52	277	265.21	1.17M
May 20, 2026	263.3	268.98	268.98	277.99	263.3	3.05M
May 19, 2026	260.9	269.43	269.43	276	255.41	16.23M
May 18, 2026	211.95	252.57	252.57	253.38	209.71	17.29M
May 15, 2026	206.55	211.15	211.15	217	202.31	541,885
May 14, 2026	209.78	206.55	206.55	214.84	204.6	363,836
May 13, 2026	214.5	209.78	209.78	222	208.75	438,665
May 12, 2026	217.83	216.38	216.38	224.3	207.63	456,725
May 11, 2026	228	217.83	217.83	228	217	256,636
May 08, 2026	217.76	222.98	222.98	226.25	217.76	384,718
May 07, 2026	216.5	220.4	220.4	222.38	212.03	281,164
May 06, 2026	206.33	213.53	213.53	218	206.33	481,469
May 05, 2026	209.05	205.95	205.95	210.76	200	559,796
May 04, 2026	211.84	212.42	212.42	217.11	210.24	158,536
April 30, 2026	215.5	211.88	211.88	216.51	209.35	231,803
April 29, 2026	220.8	217.33	217.33	225.25	216.2	364,511
April 28, 2026	214.1	218.6	218.6	229.69	214.1	1.02M
April 27, 2026	202.05	211.6	211.6	218.9	202.05	643,021
April 24, 2026	207.66	202.05	202.05	209.1	200.25	284,001
April 23, 2026	213	207.66	207.66	214.78	205.55	332,920
April 22, 2026	210.5	212.62	212.62	215.89	208	281,839
April 21, 2026	210	210.5	210.5	217	208	482,466
April 20, 2026	197.9	210.18	210.18	217.5	196.08	1.37M
April 17, 2026	195.93	196.08	196.08	201.5	193.6	456,152
April 16, 2026	197.38	195.93	195.93	201.36	191.5	438,514
April 15, 2026	195.75	191.92	191.92	197	189.71	383,745
April 13, 2026	190	190.4	190.4	195.39	186.6	493,022
April 10, 2026	179.9	195.52	195.52	202.54	179.5	2.28M
April 09, 2026	170	177.98	177.98	182.5	167.03	715,482
April 08, 2026	174	169.06	169.06	174	167.05	445,754
April 07, 2026	165	166.87	166.87	171.85	164.01	541,551
April 06, 2026	156.2	167.84	167.84	171.52	152.51	1.14M
April 02, 2026	143.43	158	157.96	162	140.3	1.09M
April 01, 2026	139.5	147.43	147.43	148.95	135.5	915,542
March 30, 2026	130	131.7	131.7	141.82	130	1.97M
March 27, 2026	131.98	130.19	130.19	136	128	723,126
March 25, 2026	131.74	133.87	133.87	138	131.51	520,912
March 24, 2026	131.41	129.14	129.14	131.41	124.11	494,060
March 23, 2026	134	126.65	126.65	134	124.76	406,312
March 20, 2026	-1	-1	134.03	-1	-1	0
March 19, 2026	136.85	133.1	133.1	137.48	132	320,497
March 18, 2026	138.11	138.1	138.1	146.35	137.5	581,805
March 17, 2026	137.69	137.38	137.38	138.8	135.2	222,786
March 16, 2026	137.61	137.11	137.11	142.6	134.79	351,193
March 13, 2026	137.4	137.61	137.61	141.29	135.04	432,170
March 12, 2026	139.15	136.72	136.72	141.5	136.35	538,198
March 11, 2026	145.63	141.33	141.33	148	140.61	464,272
March 10, 2026	140.99	144.43	144.43	145.5	137	421,527
March 09, 2026	134.9	135.88	135.88	138.89	132.5	197,316
March 06, 2026	136	137.74	137.74	143	135.7	343,577
March 05, 2026	135.2	136.58	136.58	139.7	133.12	258,924
March 04, 2026	-1	-1	133.78	-1	-1	0
March 02, 2026	140	141.99	141.99	145.09	139.2	225,002
February 27, 2026	148.12	146.07	146.07	150	145	146,429
February 26, 2026	150.9	147.24	147.24	155	146	234,860
February 25, 2026	150.5	149.76	149.76	152.6	148.94	112,596
February 24, 2026	150	148.96	148.96	152.39	145.6	164,587
February 23, 2026	151.98	150.95	150.95	154.5	149.5	110,340
February 20, 2026	151.24	151.08	151.08	154.19	150	118,059