Suven Life Scie.

Suven Life Sciences Ltd Historical Data

NSEBSE

₹180.03

(0.77%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	192.99	197.79	186	191.66	6,158	5,54,25,087.57	1,73,441
21-Oct-2025	192.72	198.37	191.01	197.49	1,243	1,27,99,845.54	45,954
23-Oct-2025	201.98	203.95	192.51	193.93	4,236	3,92,34,680.13	93,935
24-Oct-2025	193	202.09	193	199.66	3,262	2,99,07,964.54	76,849
27-Oct-2025	202.68	203.39	195.06	196.07	5,120	4,68,84,540.89	97,343
28-Oct-2025	194.81	197.18	193.41	194	1,767	1,66,12,752.92	56,663
29-Oct-2025	194.49	195.7	193.02	194.38	1,956	1,48,43,517.01	44,511
30-Oct-2025	194.26	195.14	192	192.5	1,770	1,55,88,483.04	52,670
31-Oct-2025	193.95	198.5	191.11	197.55	2,457	2,37,36,748.44	74,456
03-Nov-2025	198.37	207.01	196	204.72	3,885	3,89,62,810.29	1,13,181
04-Nov-2025	205.68	205.75	196.65	197.31	2,118	1,85,78,699.05	53,696
06-Nov-2025	196.2	198.69	190.75	192.83	2,370	2,30,42,524.87	51,034
07-Nov-2025	192.83	195	188	189.68	3,332	3,95,92,549.45	1,16,559
10-Nov-2025	188	189.59	186.22	187.33	1,965	1,71,31,265.76	60,382
11-Nov-2025	187.33	187.33	181.3	182.42	3,265	2,95,98,292.02	86,951
12-Nov-2025	182	192	182	188.02	3,356	3,02,14,087.37	79,587
13-Nov-2025	187.62	187.91	181.02	182.81	2,346	1,85,00,222.25	56,786
14-Nov-2025	182.81	188.5	180.31	186.41	2,277	1,80,86,088.91	59,689
17-Nov-2025	189.9	189.9	180	181.18	4,200	3,41,28,040.05	1,30,051
18-Nov-2025	181.16	182.68	176	178.66	3,137	2,54,48,782.97	88,262
19-Nov-2025	181.99	181.99	176.05	180.03	2,077	1,85,18,823.43	61,391

Suven Life Scie.: Related NEWS

No Record Found

Invest wise with Expert advice