NSE - Delayed Quote INR

Suven Life Sciences Limited (SUVEN.NS)

Compare
128.39
-6.03
(-4.49%)
At close: January 10 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 134.00 135.48 127.10 128.39 128.39 412,681
Jan 9, 2025 138.91 144.35 132.00 134.42 134.42 1,115,760
Jan 8, 2025 125.00 144.40 123.44 140.94 140.94 2,869,497
Jan 7, 2025 123.95 127.73 121.63 126.38 126.38 166,490
Jan 6, 2025 129.77 129.77 121.75 122.46 122.46 258,985
Jan 3, 2025 130.15 130.15 126.50 128.88 128.88 185,195
Jan 2, 2025 128.20 131.10 127.15 128.22 128.22 223,668
Jan 1, 2025 126.50 133.68 126.50 127.92 127.92 238,050
Dec 31, 2024 125.92 129.45 124.70 127.92 127.92 224,099
Dec 30, 2024 135.59 135.59 125.00 126.24 126.24 176,904
Dec 27, 2024 132.90 132.90 127.50 128.32 128.32 169,887
Dec 26, 2024 133.10 133.15 129.50 131.06 131.06 175,305
Dec 24, 2024 132.08 138.46 131.21 132.77 132.77 202,031
Dec 23, 2024 137.00 137.00 131.12 131.77 131.77 115,013
Dec 20, 2024 140.50 144.60 133.35 134.72 134.72 239,851
Dec 19, 2024 140.11 145.30 139.95 141.80 141.80 183,095
Dec 18, 2024 146.10 146.30 140.91 143.66 143.66 157,232
Dec 17, 2024 145.45 149.00 144.00 145.74 145.74 205,323
Dec 16, 2024 147.85 149.60 141.88 144.04 144.04 394,896
Dec 13, 2024 148.80 151.24 143.60 147.41 147.41 620,628
Dec 12, 2024 160.25 160.25 147.35 148.52 148.52 600,204
Dec 11, 2024 159.75 167.18 154.17 158.50 158.50 1,028,941
Dec 10, 2024 147.65 160.01 147.65 158.57 158.57 1,219,968
Dec 9, 2024 145.91 151.80 142.92 147.65 147.65 430,428
Dec 6, 2024 133.85 149.70 131.22 146.45 146.45 702,355
Dec 5, 2024 134.60 135.15 132.16 133.85 133.85 124,690
Dec 4, 2024 135.75 136.85 133.10 134.22 134.22 152,061
Dec 3, 2024 137.00 140.64 132.95 135.03 135.03 195,443
Dec 2, 2024 132.54 139.30 128.63 138.15 138.15 458,694
Nov 29, 2024 127.35 132.25 126.00 129.77 129.77 217,351
Nov 28, 2024 122.70 133.45 122.05 127.36 127.36 394,283
Nov 27, 2024 118.26 124.90 118.26 122.70 122.70 135,669
Nov 26, 2024 119.05 121.88 117.50 118.26 118.26 119,935
Nov 25, 2024 118.65 120.60 117.73 119.03 119.03 137,986
Nov 22, 2024 118.09 119.04 116.62 117.47 117.47 92,699
Nov 21, 2024 120.90 120.99 116.56 118.09 118.09 77,021
Nov 19, 2024 120.65 123.56 120.00 120.97 120.97 101,783
Nov 18, 2024 119.83 123.79 117.00 120.06 120.06 187,716
Nov 14, 2024 120.50 128.00 118.49 119.83 119.83 146,274
Nov 13, 2024 126.86 126.86 117.91 119.99 119.99 234,441
Nov 12, 2024 125.50 129.26 124.07 126.87 126.87 183,038
Nov 11, 2024 128.30 128.79 124.60 125.03 125.03 100,308
Nov 8, 2024 131.40 131.94 128.50 128.96 128.96 101,753
Nov 7, 2024 134.70 136.00 129.95 130.88 130.88 140,529
Nov 6, 2024 135.00 135.00 130.00 134.05 134.05 177,060
Nov 5, 2024 127.30 132.55 125.92 129.50 129.50 236,270
Nov 4, 2024 128.00 130.00 125.01 127.30 127.30 130,121
Nov 1, 2024 125.00 131.00 125.00 129.50 129.50 89,267
Oct 31, 2024 124.00 126.85 120.81 125.63 125.63 276,738
Oct 30, 2024 117.00 128.62 116.93 124.15 124.15 415,860
Oct 29, 2024 123.40 123.85 114.90 117.89 117.89 367,168
Oct 28, 2024 116.00 123.20 114.49 122.00 122.00 280,455
Oct 25, 2024 120.35 123.90 112.00 113.86 113.86 379,998
Oct 24, 2024 118.30 121.05 115.75 120.09 120.09 207,694
Oct 23, 2024 116.00 121.08 114.50 117.49 117.49 288,733
Oct 22, 2024 123.70 123.76 113.00 114.37 114.37 591,941
Oct 21, 2024 130.80 131.95 120.75 123.17 123.17 447,952
Oct 18, 2024 132.00 133.59 129.21 130.66 130.66 257,873
Oct 17, 2024 137.92 139.00 132.00 132.51 132.51 136,724
Oct 16, 2024 137.49 138.00 133.61 136.77 136.77 136,834
Oct 15, 2024 139.90 140.08 135.50 136.90 136.90 142,940
Oct 14, 2024 140.98 142.80 137.50 139.48 139.48 154,064
Oct 11, 2024 142.75 143.90 139.90 140.34 140.34 87,636
Oct 10, 2024 142.30 144.39 141.03 142.15 142.15 145,007
Oct 9, 2024 141.55 146.86 140.52 143.36 143.36 205,543
Oct 8, 2024 134.71 142.00 126.02 140.89 140.89 253,694
Oct 7, 2024 142.15 142.75 130.00 134.70 134.70 450,575
Oct 4, 2024 141.50 146.72 139.00 142.15 142.15 250,494
Oct 3, 2024 141.07 146.02 140.00 141.84 141.84 303,463
Oct 1, 2024 140.70 147.00 138.18 146.02 146.02 277,360
Sep 30, 2024 144.00 144.00 137.80 140.69 140.69 234,753
Sep 27, 2024 142.00 147.89 138.91 143.10 143.10 314,104
Sep 26, 2024 143.70 143.89 139.99 140.89 140.89 184,465
Sep 25, 2024 147.70 150.45 142.80 143.70 143.70 441,497
Sep 24, 2024 150.80 150.80 145.65 146.99 146.99 207,416
Sep 23, 2024 152.80 153.51 149.00 150.90 150.90 174,510
Sep 20, 2024 149.90 154.60 147.84 151.95 151.95 463,877
Sep 19, 2024 163.00 163.04 144.20 147.06 147.06 999,586
Sep 18, 2024 157.65 169.30 154.40 155.78 155.78 1,080,885
Sep 17, 2024 164.66 164.66 153.15 157.11 157.11 719,977
Sep 16, 2024 152.01 166.00 151.03 164.66 164.66 1,435,869
Sep 13, 2024 152.00 156.93 149.61 151.52 151.52 235,305
Sep 12, 2024 154.50 155.80 150.31 152.04 152.04 289,495
Sep 11, 2024 153.00 157.80 152.00 154.26 154.26 349,451
Sep 10, 2024 155.00 159.80 151.56 152.85 152.85 470,441
Sep 9, 2024 152.10 156.88 148.89 154.22 154.22 485,785
Sep 6, 2024 152.47 156.35 149.99 150.57 150.57 458,095
Sep 5, 2024 146.80 156.00 146.80 151.39 151.39 705,755
Sep 4, 2024 139.50 148.20 137.19 146.64 146.64 401,462
Sep 3, 2024 142.00 144.29 138.83 139.96 139.96 216,541
Sep 2, 2024 144.00 145.80 136.16 138.35 138.35 370,571
Aug 30, 2024 143.88 147.50 141.17 142.66 142.66 284,800
Aug 29, 2024 148.60 148.86 140.64 143.11 143.11 353,529
Aug 28, 2024 154.01 154.87 147.90 148.48 148.48 415,210
Aug 27, 2024 153.80 161.00 148.40 155.07 155.07 1,048,995
Aug 26, 2024 150.96 158.75 148.43 152.83 152.83 820,241
Aug 23, 2024 149.01 155.00 148.23 150.96 150.96 626,680
Aug 22, 2024 147.45 153.84 145.05 148.41 148.41 638,271
Aug 21, 2024 144.91 149.70 143.12 147.25 147.25 367,725
Aug 20, 2024 147.54 152.05 141.00 144.91 144.91 495,018
Aug 19, 2024 141.02 149.00 139.01 146.80 146.80 788,089
Aug 16, 2024 130.71 142.49 129.56 142.36 142.36 2,694,943
Aug 14, 2024 125.05 135.00 120.67 129.54 129.54 768,398
Aug 13, 2024 135.00 135.00 124.82 125.18 125.18 436,865
Aug 12, 2024 127.00 130.98 122.00 127.43 127.43 987,760
Aug 9, 2024 136.48 138.09 128.11 131.34 131.34 297,699
Aug 8, 2024 141.58 145.21 135.28 136.48 136.48 413,389
Aug 7, 2024 130.00 141.72 130.00 138.97 138.97 373,918
Aug 6, 2024 130.25 136.87 128.46 128.84 128.84 435,138
Aug 5, 2024 138.00 140.54 135.23 135.23 135.23 214,329
Aug 2, 2024 141.55 145.40 138.72 142.35 142.35 326,718
Aug 1, 2024 145.75 146.59 142.47 143.12 143.12 233,052
Jul 31, 2024 144.80 148.00 142.66 143.77 143.77 390,285
Jul 30, 2024 139.99 146.52 138.02 144.25 144.25 550,776
Jul 29, 2024 150.80 152.59 140.46 140.56 140.56 733,151
Jul 26, 2024 141.25 147.86 139.66 147.86 147.86 808,720
Jul 25, 2024 133.06 140.82 133.06 140.82 140.82 643,874
Jul 24, 2024 135.49 136.80 133.05 134.12 134.12 290,965
Jul 23, 2024 133.98 136.80 125.35 133.05 133.05 488,894
Jul 22, 2024 125.50 131.73 122.66 131.73 131.73 269,870
Jul 19, 2024 131.50 133.39 124.75 125.46 125.46 462,281
Jul 18, 2024 136.00 137.39 130.50 131.29 131.29 244,970
Jul 16, 2024 132.00 138.40 132.00 135.36 135.36 484,232
Jul 15, 2024 133.27 133.27 126.60 131.85 131.85 410,074
Jul 12, 2024 137.45 138.23 129.75 133.27 133.27 444,636
Jul 11, 2024 132.00 141.01 128.00 136.07 136.07 844,010
Jul 10, 2024 141.01 141.19 134.30 134.30 134.30 353,876
Jul 9, 2024 140.00 144.80 134.41 141.37 141.37 1,390,159
Jul 8, 2024 131.80 140.17 130.00 139.81 139.81 3,844,723
Jul 5, 2024 119.49 127.43 115.83 127.43 127.43 3,065,454
Jul 4, 2024 108.79 116.79 103.32 115.85 115.85 1,135,213
Jul 3, 2024 107.30 109.15 106.00 106.18 106.18 229,717
Jul 2, 2024 109.80 109.95 105.20 106.31 106.31 218,738
Jul 1, 2024 106.00 111.80 106.00 109.13 109.13 582,491
Jun 28, 2024 105.00 107.95 104.60 105.23 105.23 471,724
Jun 27, 2024 103.00 106.50 102.62 103.10 103.10 647,184
Jun 26, 2024 99.10 105.00 99.10 103.13 103.13 331,547
Jun 25, 2024 99.50 100.94 98.03 100.05 100.05 190,921
Jun 24, 2024 100.00 100.00 97.00 97.98 97.98 162,370
Jun 21, 2024 100.40 100.80 97.51 99.34 99.34 219,661
Jun 20, 2024 97.50 100.30 96.90 99.24 99.24 175,555
Jun 19, 2024 95.20 99.20 95.20 96.62 96.62 251,658
Jun 18, 2024 99.10 99.99 95.90 96.31 96.31 203,528
Jun 14, 2024 101.80 101.97 98.00 99.03 99.03 197,305
Jun 13, 2024 100.00 102.39 99.00 100.95 100.95 128,856
Jun 12, 2024 101.90 104.02 99.01 99.91 99.91 172,079
Jun 11, 2024 98.98 102.65 98.06 100.99 100.99 183,135
Jun 10, 2024 98.45 100.99 97.56 98.42 98.42 207,052
Jun 7, 2024 99.85 99.85 95.05 97.35 97.35 356,366
Jun 6, 2024 88.85 91.65 88.05 91.65 91.65 67,894
Jun 5, 2024 87.90 88.35 82.95 87.30 87.30 297,150
Jun 4, 2024 93.00 93.45 87.30 87.30 87.30 222,705
Jun 3, 2024 94.00 96.45 91.20 91.90 91.90 171,520
May 31, 2024 96.70 96.70 91.50 92.60 92.60 129,523
May 30, 2024 97.40 97.40 94.00 94.85 94.85 90,281
May 29, 2024 97.40 97.40 94.40 96.45 96.45 71,471
May 28, 2024 97.75 97.75 93.05 95.70 95.70 190,611
May 27, 2024 101.45 102.65 95.50 96.20 96.20 190,202
May 24, 2024 98.00 101.50 97.60 99.70 99.70 198,969
May 23, 2024 99.00 99.55 97.00 98.15 98.15 172,304
May 22, 2024 99.40 101.50 97.40 97.90 97.90 136,431
May 21, 2024 105.00 105.00 97.80 99.15 99.15 211,330
May 17, 2024 100.40 100.95 98.05 100.10 100.10 131,031
May 16, 2024 102.85 102.85 96.50 99.15 99.15 213,224
May 15, 2024 100.50 102.05 99.80 100.65 100.65 92,374
May 14, 2024 101.90 102.35 99.90 100.25 100.25 59,169
May 13, 2024 103.90 103.90 97.20 100.45 100.45 106,195
May 10, 2024 100.95 102.00 97.70 100.80 100.80 141,756
May 9, 2024 104.95 105.90 99.45 99.65 99.65 188,068
May 8, 2024 103.05 106.65 102.45 104.65 104.65 147,503
May 7, 2024 110.60 110.65 106.25 106.25 106.25 212,734
May 6, 2024 113.75 115.35 111.00 111.80 111.80 217,100
May 3, 2024 114.00 116.70 112.00 113.75 113.75 221,598
May 2, 2024 111.00 113.75 109.10 112.80 112.80 206,370
Apr 30, 2024 111.05 113.40 109.75 110.45 110.45 109,193
Apr 29, 2024 111.95 114.20 109.60 111.35 111.35 147,183
Apr 26, 2024 115.65 115.65 110.50 111.45 111.45 169,884
Apr 25, 2024 117.95 118.05 112.10 113.60 113.60 558,699
Apr 24, 2024 108.50 112.45 107.35 112.45 112.45 236,641
Apr 23, 2024 105.50 109.25 103.55 107.10 107.10 480,657
Apr 22, 2024 105.50 109.40 103.75 104.05 104.05 246,614
Apr 19, 2024 108.90 110.50 105.00 106.15 106.15 296,114
Apr 18, 2024 113.75 113.75 108.00 110.00 110.00 140,370
Apr 16, 2024 111.00 115.55 107.35 111.85 111.85 119,525
Apr 15, 2024 111.10 118.00 109.95 111.95 111.95 198,565
Apr 12, 2024 115.95 118.00 113.50 115.70 115.70 139,040
Apr 10, 2024 115.30 119.60 114.10 116.60 116.60 264,464
Apr 9, 2024 121.50 121.50 115.05 115.30 115.30 215,322
Apr 8, 2024 112.70 117.70 112.00 116.55 116.55 327,132
Apr 5, 2024 107.90 112.40 106.00 112.20 112.20 426,741
Apr 4, 2024 106.20 109.00 106.00 107.05 107.05 121,270
Apr 3, 2024 107.65 108.00 105.30 106.70 106.70 143,059
Apr 2, 2024 110.25 110.25 106.50 107.80 107.80 447,863
Apr 1, 2024 100.10 105.00 100.00 105.00 105.00 102,330
Mar 28, 2024 100.00 102.50 100.00 100.00 100.00 116,052
Mar 27, 2024 97.95 102.10 97.95 99.95 99.95 265,924
Mar 26, 2024 102.70 102.70 96.00 97.95 97.95 119,853
Mar 22, 2024 100.00 103.45 99.60 100.70 100.70 205,421
Mar 21, 2024 99.95 101.95 98.20 99.00 99.00 108,027
Mar 20, 2024 101.75 102.75 98.05 99.05 99.05 94,359
Mar 19, 2024 104.45 106.40 100.55 101.75 101.75 113,716
Mar 18, 2024 101.55 104.00 99.50 103.45 103.45 122,008
Mar 15, 2024 97.55 101.95 97.00 101.55 101.55 84,905
Mar 14, 2024 96.30 102.85 95.00 99.45 99.45 176,471
Mar 13, 2024 103.45 104.00 97.90 99.10 99.10 320,533
Mar 12, 2024 103.40 104.00 102.00 103.05 103.05 186,517
Mar 11, 2024 106.95 106.95 102.00 103.45 103.45 164,028
Mar 7, 2024 105.00 107.60 103.50 106.20 106.20 81,561
Mar 6, 2024 106.85 106.95 103.50 104.85 104.85 134,721
Mar 5, 2024 111.00 111.00 106.50 106.90 106.90 185,502
Mar 4, 2024 112.80 115.90 109.00 111.60 111.60 273,864
Mar 1, 2024 101.25 107.50 101.25 106.50 106.50 611,687
Feb 29, 2024 102.25 102.95 99.00 102.40 102.40 126,714
Feb 28, 2024 105.00 106.00 100.05 101.60 101.60 162,424
Feb 27, 2024 107.45 108.50 103.15 105.00 105.00 113,334
Feb 26, 2024 105.70 108.80 104.00 106.15 106.15 94,459
Feb 23, 2024 105.50 108.00 105.00 105.65 105.65 78,654
Feb 22, 2024 108.00 108.00 102.90 105.40 105.40 117,093
Feb 21, 2024 109.80 110.95 106.00 106.50 106.50 136,853
Feb 20, 2024 111.75 112.40 110.00 110.35 110.35 128,207
Feb 19, 2024 109.50 112.00 106.25 110.75 110.75 196,775
Feb 16, 2024 104.90 109.35 104.90 108.30 108.30 123,871
Feb 15, 2024 108.10 110.50 105.00 105.60 105.60 149,812
Feb 14, 2024 105.30 110.40 104.95 108.10 108.10 181,617
Feb 13, 2024 104.05 106.80 100.00 105.15 105.15 210,454
Feb 12, 2024 111.45 111.45 104.30 105.25 105.25 160,192
Feb 9, 2024 114.80 116.80 107.45 109.75 109.75 259,634
Feb 8, 2024 122.00 122.25 112.25 113.10 113.10 347,810
Feb 7, 2024 112.90 117.45 112.90 117.45 117.45 678,445
Feb 6, 2024 107.00 112.90 106.80 111.90 111.90 568,145
Feb 5, 2024 109.85 111.80 107.50 108.10 108.10 179,992
Feb 2, 2024 109.25 113.00 106.00 108.90 108.90 339,932
Feb 1, 2024 108.30 111.00 106.00 109.35 109.35 259,808
Jan 31, 2024 112.40 112.40 107.00 108.30 108.30 604,574
Jan 30, 2024 106.30 113.45 103.05 111.85 111.85 1,784,866
Jan 29, 2024 107.10 111.60 101.50 104.75 104.75 585,015
Jan 25, 2024 110.20 112.00 107.05 108.60 108.60 296,832
Jan 24, 2024 108.80 111.60 107.00 109.65 109.65 371,903
Jan 23, 2024 116.95 118.50 107.50 108.90 108.90 518,050
Jan 19, 2024 114.75 119.75 114.75 117.90 117.90 1,106,102
Jan 18, 2024 109.95 115.00 103.00 113.80 113.80 1,084,626
Jan 17, 2024 110.00 113.80 106.00 109.95 109.95 1,106,358
Jan 16, 2024 120.85 120.85 110.20 110.95 110.95 1,231,324
Jan 15, 2024 124.00 124.00 117.00 120.10 120.10 1,175,350
Jan 12, 2024 122.25 129.00 120.05 125.20 125.20 2,841,531
Jan 11, 2024 112.00 126.75 110.55 121.20 121.20 8,536,059
Jan 10, 2024 105.45 110.95 103.35 109.55 109.55 3,542,938

Related Tickers

SUVENPHAR.NS Suven Pharmaceuticals Limited
1,061.95
-3.81%
 
HESTERBIO.NS Hester Biosciences Limited
2,264.20
-3.48%
 
THEMISMED.NS Themis Medicare Limited
260.65
-3.91%
 
ORCHPHARMA.NS Orchid Pharma Limited
1,844.90
-2.15%
 
SPARC.NS Sun Pharma Advanced Research Company Limited
183.52
-3.13%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,274.45
-1.42%
 
NOVARTIND.BO Novartis India Limited
879.60
-3.76%
 
LASA.BO Lasa Supergenerics Limited
27.19
-3.89%
 
AARTIPHARM.NS Aarti Pharmalabs Limited
669.50
+1.42%
 
MEDICO.NS Medico Remedies Limited
63.14
+3.56%