Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Suven Pharmaceuticals Limited (SUVENPHAR.NS)

Compare
1,058.65
-23.05
(-2.13%)
At close: April 9 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,080.001,089.151,045.001,058.651,058.65227,803
Apr 8, 20251,101.901,107.001,063.101,081.701,081.70211,538
Apr 7, 2025940.001,056.15940.001,053.251,053.25197,621
Apr 4, 20251,126.801,135.001,076.501,088.001,088.00188,950
Apr 3, 20251,097.901,155.251,096.601,125.201,125.20783,534
Apr 2, 20251,097.701,111.801,076.201,094.651,094.65199,216
Apr 1, 20251,137.001,145.851,059.251,074.051,074.05552,882
Mar 28, 20251,093.451,159.901,091.001,151.001,151.00316,773
Mar 27, 20251,118.551,129.951,079.801,110.201,110.20287,753
Mar 26, 20251,149.951,168.151,077.001,113.101,113.10564,145
Mar 25, 20251,177.051,184.901,134.001,151.251,151.25242,916
Mar 24, 20251,200.251,206.501,166.701,175.501,175.50655,156
Mar 21, 20251,208.501,219.901,172.501,211.251,211.25354,048
Mar 20, 20251,177.351,210.401,162.801,196.551,196.55478,127
Mar 19, 20251,133.751,175.001,102.251,159.251,159.25479,237
Mar 18, 20251,135.151,135.151,135.151,135.151,135.15-
Mar 17, 20251,151.851,161.451,123.301,135.151,135.15276,161
Mar 13, 20251,153.001,157.001,123.501,148.701,148.70129,024
Mar 12, 20251,157.401,163.851,132.751,157.951,157.95110,101
Mar 11, 20251,156.001,169.851,123.351,157.401,157.40149,044
Mar 10, 20251,166.001,197.851,149.501,156.601,156.60241,801
Mar 7, 20251,157.001,177.151,147.001,166.001,166.00203,079
Mar 6, 20251,174.001,206.551,150.001,164.601,164.60192,046
Mar 5, 20251,150.801,189.851,150.251,174.901,174.90203,474
Mar 4, 20251,140.001,177.001,105.001,163.601,163.60364,500
Mar 3, 20251,229.951,229.951,106.551,140.101,140.10830,209
Feb 28, 20251,143.901,241.851,122.301,214.701,214.70454,231
Feb 27, 20251,202.001,224.001,132.901,157.901,157.90348,423
Feb 25, 20251,213.051,216.501,193.401,208.901,208.90168,076
Feb 24, 20251,221.101,260.001,203.551,213.701,213.70442,250
Feb 21, 20251,203.951,232.301,175.801,226.451,226.45534,701
Feb 20, 20251,150.001,328.001,135.151,211.201,211.204,459,981
Feb 19, 20251,097.051,182.001,087.701,159.951,159.95540,965
Feb 18, 20251,114.901,135.801,078.051,097.301,097.30238,212
Feb 17, 20251,090.001,172.001,090.001,119.401,119.401,004,381
Feb 14, 20251,100.001,111.451,071.051,089.651,089.65355,689
Feb 13, 20251,070.001,164.301,070.001,120.051,120.053,487,964
Feb 12, 20251,070.001,071.051,025.001,048.201,048.20119,060
Feb 11, 20251,117.451,117.451,077.501,084.551,084.55138,527
Feb 10, 20251,165.051,168.001,107.001,116.901,116.90166,421
Feb 7, 20251,171.101,171.101,137.351,157.651,157.65101,562
Feb 6, 20251,114.001,179.351,114.001,165.651,165.65582,618
Feb 5, 20251,165.001,165.001,116.651,130.401,130.40230,325
Feb 4, 20251,072.551,142.201,072.451,134.451,134.45226,250
Feb 3, 20251,164.951,164.951,084.701,106.001,106.00767,977
Feb 1, 20251,056.951,147.101,053.651,104.901,104.90154,325
Jan 31, 20251,027.501,062.201,025.601,054.751,054.75239,787
Jan 30, 20251,003.401,056.051,000.101,037.901,037.90173,967
Jan 29, 2025982.601,022.20952.451,015.351,015.3597,365
Jan 28, 2025979.95988.80935.00975.30975.30206,010
Jan 27, 2025999.801,000.10948.25985.10985.10201,229
Jan 24, 20251,036.051,041.35990.801,004.201,004.2093,132
Jan 23, 20251,029.001,045.001,012.601,036.001,036.0095,505
Jan 22, 20251,045.001,065.401,011.201,023.601,023.60317,481
Jan 21, 20251,081.551,091.351,023.951,053.701,053.70258,037
Jan 20, 20251,085.001,085.101,056.001,073.051,073.05376,800
Jan 17, 20251,065.101,090.151,065.101,079.451,079.45216,883
Jan 16, 20251,064.201,082.001,056.001,070.401,070.40175,248
Jan 15, 20251,055.001,068.601,049.001,055.801,055.80112,382
Jan 14, 20251,042.451,069.001,040.601,055.051,055.05128,650
Jan 13, 20251,046.001,059.701,039.101,050.101,050.10207,517
Jan 10, 20251,106.951,107.001,056.001,061.951,061.95194,760
Jan 9, 20251,106.201,130.001,097.051,104.051,104.05168,726
Jan 8, 20251,102.801,106.651,085.501,099.551,099.5597,134
Jan 7, 20251,088.951,120.001,081.251,092.951,092.95111,663
Jan 6, 20251,102.001,107.001,079.951,092.601,092.60231,153
Jan 3, 20251,110.001,119.201,090.001,101.651,101.65263,171
Jan 2, 20251,103.301,128.701,089.001,114.451,114.45595,606
Jan 1, 20251,111.001,137.901,071.001,122.501,122.50855,007
Dec 31, 20241,150.001,216.351,121.601,138.751,138.75443,506
Dec 30, 20241,150.051,210.501,040.051,143.501,143.501,817,058
Dec 27, 20241,148.701,175.001,134.951,167.551,167.55183,430
Dec 26, 20241,121.551,152.001,113.651,148.201,148.20319,513
Dec 24, 20241,120.001,153.301,108.301,116.651,116.65230,907
Dec 23, 20241,156.151,166.001,105.401,130.101,130.10736,951
Dec 20, 20241,214.451,223.001,162.701,185.151,185.15218,796
Dec 19, 20241,223.851,244.301,206.501,216.501,216.50124,860
Dec 18, 20241,255.051,284.001,237.001,246.451,246.45264,119
Dec 17, 20241,228.701,278.151,220.051,265.751,265.7590,305
Dec 16, 20241,269.801,277.901,254.151,268.651,268.65198,566
Dec 13, 20241,275.951,282.751,245.001,270.001,270.0099,935
Dec 12, 20241,282.001,310.001,263.051,276.351,276.35214,588
Dec 11, 20241,301.001,306.701,287.051,296.751,296.7590,536
Dec 10, 20241,311.451,311.501,272.701,296.201,296.20410,763
Dec 9, 20241,320.001,342.001,281.751,306.001,306.00299,120
Dec 6, 20241,303.101,309.901,283.151,301.751,301.75103,684
Dec 5, 20241,300.001,311.051,283.551,296.251,296.25242,246
Dec 4, 20241,294.951,319.851,287.201,299.051,299.05370,661
Dec 3, 20241,328.001,328.001,282.901,290.851,290.85294,960
Dec 2, 20241,320.051,360.001,305.001,309.101,309.10722,832
Nov 29, 20241,281.601,328.651,274.901,305.801,305.80435,654
Nov 28, 20241,265.701,279.151,253.251,274.901,274.9085,121
Nov 27, 20241,285.001,292.201,255.001,259.051,259.05107,251
Nov 26, 20241,291.951,305.001,276.651,287.151,287.1561,259
Nov 25, 20241,309.001,343.951,262.901,293.901,293.90421,314
Nov 22, 20241,279.001,303.151,274.451,295.151,295.15608,325
Nov 21, 20241,274.351,284.001,258.401,274.451,274.45155,316
Nov 19, 20241,275.001,300.001,269.101,279.551,279.55125,751
Nov 18, 20241,274.701,301.101,258.551,281.001,281.00187,898
Nov 14, 20241,250.951,289.951,237.051,274.701,274.70317,361
Nov 13, 20241,220.001,275.001,209.601,262.301,262.30482,529
Nov 12, 20241,257.201,274.001,198.251,204.551,204.55117,654
Nov 11, 20241,276.001,285.901,240.001,250.601,250.60164,387
Nov 8, 20241,282.901,300.901,267.101,287.701,287.7074,552
Nov 7, 20241,325.001,325.001,276.701,282.901,282.90122,358
Nov 6, 20241,351.001,352.751,312.501,323.951,323.95225,818
Nov 5, 20241,326.001,353.951,313.801,334.201,334.20483,075
Nov 4, 20241,334.101,334.101,302.351,320.601,320.60169,942
Nov 1, 20241,309.001,335.001,309.001,327.151,327.1534,821
Oct 31, 20241,281.851,325.001,266.701,313.401,313.40421,938
Oct 30, 20241,279.501,298.001,258.651,277.751,277.7597,032
Oct 29, 20241,266.901,286.501,250.001,279.001,279.0095,769
Oct 28, 20241,262.401,299.001,223.751,266.901,266.90265,885
Oct 25, 20241,260.851,270.451,223.051,249.901,249.90270,850
Oct 24, 20241,250.001,269.901,244.601,263.851,263.8591,122
Oct 23, 20241,243.901,307.751,231.301,250.101,250.10360,635
Oct 22, 20241,276.801,289.301,240.001,256.301,256.30813,237
Oct 21, 20241,253.151,300.001,250.001,276.801,276.80737,408
Oct 18, 20241,251.001,271.001,220.001,239.801,239.80445,076
Oct 17, 20241,234.251,267.901,233.701,249.951,249.95332,270
Oct 16, 20241,207.701,240.001,198.701,234.251,234.25313,014
Oct 15, 20241,212.201,219.701,189.301,209.701,209.70146,553
Oct 14, 20241,197.201,228.501,182.401,205.901,205.90286,355
Oct 11, 20241,190.401,205.951,179.301,198.701,198.70163,186
Oct 10, 20241,206.601,222.151,185.801,190.401,190.40198,604
Oct 9, 20241,197.001,219.801,167.701,204.801,204.80525,579
Oct 8, 20241,162.251,199.851,162.251,190.751,190.75431,696
Oct 7, 20241,186.001,203.001,140.101,160.501,160.50395,684
Oct 4, 20241,190.301,209.751,165.001,199.851,199.85195,018
Oct 3, 20241,196.001,208.551,177.051,194.251,194.25205,662
Oct 1, 20241,181.001,217.001,155.051,202.651,202.65205,612
Sep 30, 20241,164.651,203.701,152.451,173.001,173.00452,502
Sep 27, 20241,180.001,193.951,151.051,158.851,158.85273,233
Sep 26, 20241,195.251,197.351,174.201,178.851,178.8590,593
Sep 25, 20241,186.301,212.201,170.001,197.401,197.40185,801
Sep 24, 20241,259.901,261.251,180.001,186.101,186.10284,524
Sep 23, 20241,230.001,287.901,222.751,249.201,249.20542,063
Sep 20, 20241,189.951,227.101,189.501,215.301,215.30736,274
Sep 19, 20241,160.001,246.801,143.001,179.501,179.502,635,567
Sep 18, 20241,161.451,167.501,134.951,144.751,144.75338,839
Sep 17, 20241,179.701,181.301,147.051,157.751,157.75272,964
Sep 16, 20241,211.001,229.001,161.301,177.601,177.60325,980
Sep 13, 20241,189.901,226.001,189.551,208.001,208.00237,589
Sep 12, 20241,190.951,205.001,175.101,185.301,185.30230,197
Sep 11, 20241,200.001,226.001,181.351,190.251,190.25271,309
Sep 10, 20241,225.001,257.001,177.001,193.901,193.90657,086
Sep 9, 20241,200.151,225.001,175.451,206.001,206.00499,266
Sep 6, 20241,140.001,224.001,140.001,200.151,200.151,405,226
Sep 5, 20241,118.401,156.501,118.401,151.101,151.10265,555
Sep 4, 20241,078.451,149.901,075.001,128.701,128.70401,997
Sep 3, 20241,076.601,108.951,066.551,094.851,094.85154,463
Sep 2, 20241,061.501,157.951,061.501,082.001,082.001,030,977
Aug 30, 20241,062.401,094.401,053.001,073.551,073.55267,615
Aug 29, 20241,050.351,079.901,050.351,062.401,062.40138,493
Aug 28, 20241,060.001,065.551,048.251,060.951,060.95136,621
Aug 27, 20241,082.501,115.001,060.001,065.751,065.75467,360
Aug 26, 20241,079.401,082.501,054.901,076.851,076.85188,695
Aug 23, 20241,060.001,080.001,059.801,071.151,071.15316,828
Aug 22, 20241,022.351,070.001,022.351,058.251,058.25687,918
Aug 21, 2024979.501,040.00975.501,020.601,020.60398,844
Aug 20, 2024977.25984.95968.15974.35974.3578,206
Aug 19, 20241,002.301,002.30955.55965.85965.85313,320
Aug 16, 20241,000.001,010.00990.001,003.801,003.8099,384
Aug 14, 20241,020.351,020.35976.05990.05990.05313,252
Aug 13, 20241,020.001,033.001,000.001,006.801,006.80282,969
Aug 12, 2024940.001,028.00915.751,018.201,018.201,124,508
Aug 9, 20241,000.001,019.10966.35972.55972.55419,926
Aug 8, 2024990.851,019.00985.05992.70992.70171,881
Aug 7, 2024994.001,013.00971.70995.50995.50228,708
Aug 6, 20241,003.001,011.95961.95973.40973.40265,611
Aug 5, 2024922.051,002.90922.05998.05998.05576,396
Aug 2, 2024990.301,014.60979.651,000.651,000.651,638,185
Aug 1, 20241,000.001,009.70966.00990.30990.301,028,041
Jul 31, 2024947.001,070.70947.00997.20997.206,216,555
Jul 30, 2024903.00963.95901.00943.95943.95701,989
Jul 29, 2024938.25938.90888.55896.80896.80266,103
Jul 26, 2024920.00956.70915.20928.45928.45857,917
Jul 25, 2024872.30922.90866.20912.45912.451,542,160
Jul 24, 2024855.40884.90855.40880.30880.30497,595
Jul 23, 2024851.00882.00835.10867.10867.10327,666
Jul 22, 2024820.60852.00815.05847.55847.55159,647
Jul 19, 2024869.20869.20815.10820.60820.60295,063
Jul 18, 2024855.60881.60846.35872.30872.30538,651
Jul 16, 2024841.00878.00838.80858.60858.60269,789
Jul 15, 2024850.00866.60836.55841.15841.15206,371
Jul 12, 2024854.55868.95837.30848.10848.10287,326
Jul 11, 2024825.25889.70818.45854.05854.05973,790
Jul 10, 2024823.20823.20795.65818.95818.95262,332
Jul 9, 2024797.10825.90790.00813.45813.45134,658
Jul 8, 2024812.50817.85789.10795.70795.7091,563
Jul 5, 2024821.05821.05804.30813.60813.60217,390
Jul 4, 2024824.75826.70805.00814.10814.10441,073
Jul 3, 2024826.15839.95820.00824.75824.75285,692
Jul 2, 2024815.90836.40810.75834.00834.00349,213
Jul 1, 2024800.00828.30797.90824.10824.10784,545
Jun 28, 2024788.00812.95769.10804.00804.001,126,132
Jun 27, 2024732.55807.50729.30787.35787.353,673,466
Jun 26, 2024726.95746.95722.05729.25729.25466,332
Jun 25, 2024700.00727.65700.00720.60720.60781,644
Jun 24, 2024719.00719.00696.05699.30699.30218,432
Jun 21, 2024724.10725.55706.35713.90713.90160,127
Jun 20, 2024734.25738.90710.50724.10724.10263,287
Jun 19, 2024753.00753.00730.85734.40734.40227,329
Jun 18, 2024725.00757.65725.00748.45748.45873,723
Jun 14, 2024695.00728.00686.00719.15719.151,115,165
Jun 13, 2024675.00677.00656.00667.95667.95568,182
Jun 12, 2024682.15683.05662.90671.85671.85186,935
Jun 11, 2024685.50686.00671.25681.05681.05138,007
Jun 10, 2024650.00704.95650.00681.60681.60606,932
Jun 7, 2024638.90659.00637.10648.30648.30108,056
Jun 6, 2024633.80641.05623.30635.55635.55175,224
Jun 5, 2024614.75642.20614.75630.45630.45156,464
Jun 4, 2024620.00629.00600.05618.20618.20304,741
Jun 3, 2024621.00624.85598.00610.50610.50441,486
May 31, 2024610.00640.65602.00617.30617.30903,867
May 30, 2024654.00654.45629.70632.05632.0572,178
May 29, 2024642.80655.00636.55650.55650.55139,424
May 28, 2024636.65645.00634.00643.10643.1077,281
May 27, 2024635.45637.70629.90634.60634.6071,653
May 24, 2024630.85637.45627.45632.15632.15107,330
May 23, 2024625.00636.25622.35630.25630.25209,227
May 22, 2024633.50633.75604.75620.55620.55167,318
May 21, 2024645.00646.55626.45630.50630.5099,062
May 17, 2024646.85649.50632.00644.15644.1556,119
May 16, 2024655.15655.15638.50644.95644.95168,389
May 15, 2024654.35664.30645.55648.35648.35108,685
May 14, 2024666.50669.80648.00652.75652.7571,043
May 13, 2024640.00674.00634.95663.00663.00153,513
May 10, 2024645.55654.10636.10643.90643.9043,550
May 9, 2024655.00663.00639.00645.65645.6567,938
May 8, 2024665.60668.00650.55661.10661.10122,213
May 7, 2024669.00670.35655.10666.00666.00155,647
May 6, 2024670.00676.80654.75668.40668.4061,022
May 3, 2024670.00674.90657.00672.10672.10157,209
May 2, 2024663.90672.00658.65669.60669.60137,164
Apr 30, 2024654.30664.50645.00660.45660.45169,236
Apr 29, 2024659.70662.00638.05650.90650.90387,440
Apr 26, 2024648.00664.50648.00659.70659.70122,136
Apr 25, 2024640.00649.85635.75646.80646.80271,782
Apr 24, 2024645.45649.00635.15641.50641.5047,789
Apr 23, 2024637.45649.70627.45645.45645.4570,579
Apr 22, 2024647.95651.05632.25637.45637.4597,371
Apr 19, 2024638.85649.90632.25644.55644.5570,598
Apr 18, 2024643.05653.90626.50650.40650.40172,913
Apr 16, 2024622.00638.20613.85634.30634.30107,056
Apr 15, 2024621.00633.80605.35627.60627.60192,469
Apr 12, 2024616.00629.95609.30625.60625.60325,671
Apr 10, 2024631.95633.20614.45615.65615.65148,300
Apr 9, 2024628.35640.00613.60631.00631.00271,061

Related Tickers

AJANTPHARM.NS Ajanta Pharma Limited
2,470.15
-0.98%
 
ERIS.NS Eris Lifesciences Limited
1,359.60
+2.94%
 
AARTIPHARM.NS Aarti Pharmalabs Limited
624.40
-2.87%
 
NEULANDLAB.NS Neuland Laboratories Limited
10,959.45
-2.01%
 
ASTRAZEN.NS AstraZeneca Pharma India Limited
8,021.05
-0.51%
 
ORCHPHARMA.NS Orchid Pharma Limited
706.15
+0.70%
 
SAKAR.NS Sakar Healthcare Limited
241.52
+2.41%
 
MEDICAMEQ.NS Medicamen Biotech Limited
495.65
+0.50%
 
UNICHEMLAB.NS Unichem Laboratories Limited
556.50
-5.37%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,126.80
-3.69%