BSE - Delayed Quote INR

Suven Pharmaceuticals Limited (SUVENPHAR.BO)

Compare
1,052.95
-33.35
(-3.07%)
At close: 3:29:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,074.001,074.00953.051,052.951,052.953,704
Apr 4, 20251,125.201,125.201,078.101,086.301,086.3011,234
Apr 3, 20251,104.101,154.501,104.101,125.251,125.2514,773
Apr 2, 20251,062.101,111.651,062.101,093.651,093.659,688
Apr 1, 20251,148.601,148.601,059.751,074.501,074.5020,095
Mar 28, 20251,082.451,170.051,082.451,159.801,159.8013,166
Mar 27, 20251,133.751,133.751,079.601,109.301,109.3010,495
Mar 26, 20251,146.551,165.401,076.351,113.401,113.4026,037
Mar 25, 20251,209.201,209.201,135.151,151.751,151.754,113
Mar 24, 20251,224.001,224.001,165.001,173.951,173.956,250
Mar 21, 20251,200.401,218.701,172.101,209.851,209.8510,006
Mar 20, 20251,189.001,210.001,163.301,194.901,194.907,905
Mar 19, 20251,122.051,170.001,102.901,161.801,161.809,355
Mar 18, 20251,148.951,153.101,119.201,133.051,133.058,975
Mar 17, 20251,137.251,158.201,125.001,135.751,135.754,223
Mar 13, 20251,134.601,154.101,124.001,144.851,144.854,104
Mar 12, 20251,129.001,162.451,129.001,157.751,157.753,553
Mar 11, 20251,133.651,168.001,126.801,156.901,156.907,105
Mar 10, 20251,188.951,195.001,149.601,157.401,157.407,954
Mar 7, 20251,141.351,175.701,141.351,165.651,165.654,697
Mar 6, 20251,141.051,202.001,141.051,161.851,161.8512,565
Mar 5, 20251,158.951,189.001,151.001,175.051,175.055,538
Mar 4, 20251,130.001,174.901,103.751,158.951,158.9513,707
Mar 3, 20251,220.251,220.251,106.601,138.701,138.7037,975
Feb 28, 20251,154.401,243.201,124.551,215.101,215.1014,311
Feb 27, 20251,178.301,220.301,133.251,157.551,157.556,303
Feb 25, 20251,210.001,215.501,195.001,208.751,208.753,111
Feb 24, 20251,264.851,264.851,203.801,207.151,207.1516,014
Feb 21, 20251,208.201,230.001,177.201,225.601,225.6017,337
Feb 20, 20251,139.001,328.201,135.601,210.551,210.5596,469
Feb 19, 20251,099.601,181.501,086.301,160.251,160.2527,624
Feb 18, 20251,129.951,135.701,079.001,099.801,099.8019,206
Feb 17, 20251,088.251,170.951,088.251,118.801,118.8027,050
Feb 14, 20251,118.851,118.851,072.051,088.201,088.209,703
Feb 13, 20251,159.951,167.251,069.151,120.251,120.2577,788
Feb 12, 20251,026.001,071.401,026.001,045.701,045.703,004
Feb 11, 20251,119.001,119.001,079.401,083.151,083.156,352
Feb 10, 20251,133.051,160.901,106.601,118.551,118.554,367
Feb 7, 20251,142.351,176.301,140.001,155.201,155.208,712
Feb 6, 20251,136.901,178.001,136.901,168.601,168.608,238
Feb 5, 20251,137.201,146.951,118.051,130.051,130.052,060
Feb 4, 20251,107.001,140.851,090.301,134.001,134.007,608
Feb 3, 20251,130.501,167.201,085.601,105.651,105.6521,062
Feb 1, 20251,046.001,146.151,046.001,108.251,108.258,737
Jan 31, 20251,001.401,061.001,001.401,055.551,055.555,358
Jan 30, 20251,000.051,055.001,000.051,038.201,038.204,920
Jan 29, 2025975.201,020.00951.951,014.051,014.052,984
Jan 28, 2025956.20982.65929.00976.25976.257,008
Jan 27, 20251,009.951,009.95946.80983.85983.8512,246
Jan 24, 20251,029.951,030.35992.501,005.451,005.456,915
Jan 23, 20251,043.951,044.151,020.001,036.651,036.652,832
Jan 22, 20251,070.001,070.001,013.351,023.701,023.704,994
Jan 21, 20251,051.551,090.001,044.001,055.551,055.557,239
Jan 20, 20251,080.001,083.601,057.551,074.001,074.002,187
Jan 17, 20251,094.001,094.001,066.951,078.701,078.7024,155
Jan 16, 20251,093.001,093.001,063.501,070.101,070.1050,599
Jan 15, 20251,045.551,067.401,045.551,055.151,055.1518,961
Jan 14, 20251,059.951,065.251,050.101,054.751,054.752,709
Jan 13, 20251,040.751,057.651,039.601,049.951,049.952,434
Jan 10, 20251,101.051,101.051,057.101,061.901,061.903,020
Jan 9, 20251,099.001,129.701,099.001,103.551,103.553,482
Jan 8, 20251,100.951,106.151,086.451,102.101,102.103,310
Jan 7, 20251,056.751,118.551,056.751,092.801,092.803,924
Jan 6, 20251,106.751,106.751,080.001,092.201,092.2014,503
Jan 3, 20251,136.751,136.751,090.401,105.751,105.754,792
Jan 2, 20251,096.701,127.551,089.401,114.401,114.4015,383
Jan 1, 20251,119.151,136.051,071.001,123.951,123.9513,071
Dec 31, 20241,151.751,212.001,123.701,136.001,136.0013,901
Dec 30, 20241,165.001,203.401,041.101,142.001,142.0030,444
Dec 27, 20241,145.051,172.901,136.701,167.401,167.402,842
Dec 26, 20241,123.851,150.201,115.151,147.451,147.455,834
Dec 24, 20241,110.201,151.001,107.101,116.151,116.1510,455
Dec 23, 20241,179.951,179.951,107.001,132.901,132.9017,563
Dec 20, 20241,205.401,222.701,165.001,180.901,180.909,422
Dec 19, 20241,201.601,239.951,201.601,218.301,218.307,917
Dec 18, 20241,289.951,289.951,238.251,246.851,246.858,722
Dec 17, 20241,247.201,277.001,237.551,265.751,265.7510,398
Dec 16, 20241,267.251,277.451,253.851,267.751,267.7510,261
Dec 13, 20241,226.701,282.351,226.701,272.551,272.557,603
Dec 12, 20241,280.051,308.101,262.751,276.551,276.555,437
Dec 11, 20241,288.001,304.851,287.751,296.851,296.852,058
Dec 10, 20241,306.051,306.301,272.051,293.851,293.858,809
Dec 9, 20241,321.001,337.851,283.651,307.801,307.8015,674
Dec 6, 20241,322.201,322.201,284.251,305.301,305.302,762
Dec 5, 20241,306.501,310.001,285.001,295.151,295.155,386
Dec 4, 20241,316.701,317.851,288.851,299.401,299.402,828
Dec 3, 20241,304.201,304.201,283.651,290.551,290.553,950
Dec 2, 20241,303.901,359.001,303.901,307.951,307.9512,993
Nov 29, 20241,274.951,327.551,274.951,303.851,303.8516,580
Nov 28, 20241,284.251,284.251,254.251,274.901,274.903,103
Nov 27, 20241,295.351,295.351,255.751,258.501,258.504,164
Nov 26, 20241,291.751,305.001,276.151,288.301,288.305,060
Nov 25, 20241,333.651,333.651,270.801,294.301,294.3018,752
Nov 22, 20241,276.001,304.301,275.001,294.351,294.3510,313
Nov 21, 20241,279.501,281.501,260.051,276.301,276.303,306
Nov 19, 20241,280.001,300.001,269.051,279.501,279.504,495
Nov 18, 20241,274.701,302.601,258.451,283.801,283.805,261
Nov 14, 20241,264.001,288.601,237.451,272.551,272.556,526
Nov 13, 20241,279.001,279.001,208.901,262.901,262.9016,778
Nov 12, 20241,240.001,272.101,197.351,203.751,203.7516,098
Nov 11, 20241,285.451,285.451,236.501,252.801,252.806,511
Nov 8, 20241,283.251,299.951,270.001,285.051,285.059,087
Nov 7, 20241,320.001,320.151,277.451,283.251,283.2512,814
Nov 6, 20241,358.751,358.751,314.001,325.351,325.356,310
Nov 4, 20241,328.051,329.601,291.751,319.651,319.6516,195
Nov 1, 20241,314.951,333.651,312.101,328.651,328.653,280
Oct 31, 20241,293.001,324.001,268.001,315.501,315.507,016
Oct 29, 20241,278.851,285.001,250.701,278.001,278.006,574
Oct 28, 20241,264.951,292.051,224.301,256.901,256.9013,917
Oct 25, 20241,269.651,270.251,222.951,248.301,248.308,084
Oct 24, 20241,274.851,274.851,245.051,263.501,263.506,852
Oct 23, 20241,240.051,307.951,239.051,250.801,250.808,421
Oct 22, 20241,296.001,296.001,242.151,252.151,252.1519,429
Oct 21, 20241,252.001,300.001,249.901,275.701,275.7032,761
Oct 18, 20241,232.201,273.151,220.001,240.151,240.1519,474
Oct 17, 20241,258.951,265.851,233.201,250.401,250.405,128
Oct 16, 20241,209.701,239.001,199.201,233.201,233.207,666
Oct 15, 20241,182.501,218.901,182.501,209.251,209.254,078
Oct 14, 20241,177.051,228.201,177.051,203.351,203.3513,045
Oct 11, 20241,190.001,205.001,179.051,199.051,199.053,321
Oct 10, 20241,230.001,230.001,186.001,188.551,188.557,464
Oct 9, 20241,196.451,218.001,169.551,205.151,205.155,867
Oct 8, 20241,155.601,199.051,155.601,193.651,193.659,621
Oct 7, 20241,179.001,199.851,140.501,158.951,158.959,708
Oct 4, 20241,162.151,207.051,162.151,198.751,198.754,935
Oct 3, 20241,178.401,207.651,178.401,192.951,192.959,170
Oct 1, 20241,179.001,216.001,156.001,202.451,202.4525,536
Sep 30, 20241,158.251,202.951,154.351,173.351,173.3522,328
Sep 27, 20241,180.201,192.651,152.251,159.501,159.509,660
Sep 26, 20241,215.001,215.001,175.001,177.001,177.005,666
Sep 25, 20241,180.401,210.001,170.701,194.101,194.1021,478
Sep 24, 20241,264.451,264.451,179.701,186.301,186.3016,216
Sep 23, 20241,221.601,289.301,221.601,249.251,249.2515,561
Sep 20, 20241,201.851,226.851,189.401,215.401,215.4023,378
Sep 19, 20241,160.001,245.701,144.951,178.751,178.7578,368
Sep 18, 20241,165.501,166.551,134.501,144.901,144.904,132
Sep 17, 20241,179.501,180.151,147.351,155.701,155.705,029
Sep 16, 20241,225.001,228.451,161.351,171.701,171.7012,445
Sep 13, 20241,208.001,225.951,190.101,206.651,206.6513,473
Sep 12, 20241,192.501,204.301,171.551,187.401,187.4019,941
Sep 11, 20241,214.051,225.001,181.801,192.501,192.509,390
Sep 10, 20241,216.001,257.101,177.601,192.001,192.0022,280
Sep 9, 20241,245.001,245.001,177.001,204.451,204.4523,636
Sep 6, 20241,129.051,223.001,129.051,199.801,199.8024,321
Sep 5, 20241,119.901,155.001,118.701,150.651,150.6515,704
Sep 4, 20241,093.901,149.451,076.651,122.601,122.6017,748
Sep 3, 20241,103.001,109.851,066.851,093.901,093.9015,630
Sep 2, 20241,058.351,158.151,058.351,082.301,082.3043,230
Aug 30, 20241,070.001,094.401,052.251,079.651,079.6512,554
Aug 29, 20241,058.001,078.801,056.351,063.001,063.0011,589
Aug 28, 20241,060.001,063.951,049.001,057.401,057.405,998
Aug 26, 20241,049.401,081.001,049.401,074.351,074.357,952
Aug 23, 20241,057.751,079.951,057.751,070.801,070.8015,046
Aug 22, 20241,040.001,068.951,027.001,056.901,056.9036,882
Aug 21, 2024979.301,039.50975.901,020.701,020.7017,137
Aug 20, 2024993.95993.95968.85973.55973.558,397
Aug 19, 20241,001.001,001.00960.00967.80967.8012,197
Aug 16, 20241,009.001,009.65989.751,002.601,002.6012,159
Aug 14, 20241,019.901,020.00975.20995.25995.2512,481
Aug 13, 20241,001.851,032.251,001.001,007.301,007.3017,232
Aug 12, 2024936.151,027.30921.501,020.551,020.5521,331
Aug 9, 20241,013.501,017.60969.75971.85971.859,003
Aug 8, 2024997.151,017.95985.10990.80990.808,801
Aug 7, 2024989.851,012.65972.50995.00995.0012,288
Aug 6, 20241,024.951,024.95962.00972.75972.7513,143
Aug 5, 2024970.001,003.15941.60996.05996.0580,262
Aug 2, 2024958.701,012.85958.701,002.901,002.9027,294
Aug 1, 2024999.801,008.80965.40994.50994.5030,289
Jul 31, 2024945.001,070.00945.00997.35997.35152,911
Jul 30, 2024896.60964.00896.60947.75947.7516,475
Jul 29, 2024924.00937.15888.90896.55896.558,299
Jul 26, 2024922.00956.00916.10924.65924.6532,887
Jul 25, 2024881.00923.50866.40917.05917.0518,685
Jul 24, 2024841.00884.75841.00880.10880.1014,160
Jul 23, 2024848.45874.00836.60868.30868.3022,583
Jul 22, 2024820.65851.00814.25848.45848.4513,576
Jul 19, 2024846.00868.60815.40820.80820.8016,283
Jul 18, 2024839.00880.00839.00875.90875.908,774
Jul 16, 2024835.00877.10835.00857.95857.9513,534
Jul 15, 2024846.95865.00836.15841.70841.7010,818
Jul 12, 2024857.00867.45836.60848.75848.7550,561
Jul 11, 2024818.90889.00818.45855.65855.6531,606
Jul 10, 2024807.40822.35796.00817.10817.1015,927
Jul 9, 2024797.35825.00790.00815.75815.757,392
Jul 8, 2024800.30818.00789.10796.05796.053,952
Jul 5, 2024816.70818.75805.55811.65811.658,661
Jul 4, 2024820.10824.20804.50814.90814.9011,927
Jul 3, 2024835.00839.45820.65826.85826.856,421
Jul 2, 2024822.75836.00808.00833.35833.3527,671
Jul 1, 2024799.85828.00798.35824.15824.1528,112
Jun 28, 2024785.55813.00769.00803.75803.7560,138
Jun 27, 2024727.05807.90727.05784.90784.90146,922
Jun 26, 2024726.30746.00721.00729.35729.3511,465
Jun 25, 2024704.35726.90701.65720.85720.857,332
Jun 24, 2024700.60719.55696.55698.30698.304,782
Jun 21, 2024735.00735.00706.65713.00713.006,355
Jun 20, 2024731.05738.20710.25723.85723.8519,807
Jun 19, 2024752.30753.25731.80735.15735.155,728
Jun 18, 2024730.00755.00729.30746.85746.8546,438
Jun 14, 2024697.35727.00686.10721.00721.0030,425
Jun 13, 2024670.30676.10656.35667.25667.254,505
Jun 12, 2024682.00683.10661.70671.45671.4520,060
Jun 11, 2024641.05685.10641.05681.10681.1021,354
Jun 10, 2024638.00703.00638.00682.80682.8024,296
Jun 7, 2024639.00658.45639.00646.75646.753,943
Jun 6, 2024635.00640.35625.55635.10635.105,832
Jun 5, 2024619.00641.55615.50630.35630.356,246
Jun 4, 2024597.00628.00597.00618.50618.5010,784
Jun 3, 2024630.00630.00597.35610.45610.4519,178
May 31, 2024610.05640.00604.00622.70622.7021,511
May 30, 2024650.55654.15629.75631.15631.152,259
May 29, 2024642.50655.00637.50647.00647.004,321
May 28, 2024630.55644.50630.55642.85642.854,417
May 27, 2024625.05636.90625.05633.15633.152,190
May 24, 2024626.45636.00625.95632.00632.005,842
May 23, 2024623.00636.00623.00629.70629.705,366
May 22, 2024628.55628.60605.00621.70621.706,514
May 21, 2024645.70647.00628.00629.90629.905,008
May 17, 2024645.05648.80632.95642.35642.354,731
May 16, 2024646.65652.00638.00645.45645.455,370
May 15, 2024651.05663.45645.10648.95648.951,754
May 14, 2024674.00674.00648.00649.85649.853,310
May 13, 2024643.30670.00634.55662.05662.054,961
May 10, 2024642.55653.55636.50643.35643.353,217
May 9, 2024651.60661.40638.85645.55645.552,465
May 8, 2024661.80668.15650.95655.55655.554,663
May 7, 2024663.00669.70655.95665.15665.151,301
May 6, 2024601.00675.60601.00663.00663.004,142
May 3, 2024670.00674.55658.50671.20671.201,762
May 2, 2024667.70672.00659.00669.50669.503,969
Apr 30, 2024652.55664.30645.05658.05658.052,624
Apr 29, 2024660.00660.00640.35644.45644.457,479
Apr 26, 2024652.45664.10649.75657.90657.903,939
Apr 25, 2024635.20649.00635.20644.85644.855,898
Apr 24, 2024644.75647.35635.20636.75636.751,651
Apr 23, 2024628.45648.80626.90643.85643.855,883
Apr 22, 2024644.00649.55633.10637.60637.606,444
Apr 19, 2024640.75648.85632.75642.30642.305,416
Apr 18, 2024640.00653.00627.00650.20650.206,252
Apr 16, 2024614.05638.50614.00632.60632.609,318
Apr 15, 2024633.45633.90608.35628.95628.956,946
Apr 12, 2024625.95629.95610.00625.00625.009,085
Apr 10, 2024621.05633.85614.50615.80615.8011,181
Apr 9, 2024628.35637.95615.00631.25631.252,655
Apr 8, 2024647.10652.55624.50625.50625.505,407