Suven Life Scie.

Suven Life Sciences Ltd Historical Data

NSEBSE

₹170.4

(1.25%)

Dec 10, 2025|12:59:44 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	180.03	180.4	176.01	177.08	2,275	2,48,19,489.92	1,06,933
21-Nov-2025	176.68	180.69	171.1	176.17	3,636	4,53,97,500.63	1,30,298
24-Nov-2025	177.79	177.79	168	168.66	2,649	2,77,00,971.13	1,04,309
25-Nov-2025	166.55	174.59	166.55	171.94	2,932	2,61,82,691.06	75,985
26-Nov-2025	171.99	179.84	171.99	175.13	2,086	2,19,85,534.12	64,236
27-Nov-2025	178.89	178.99	173	173.63	1,657	1,57,30,779.76	53,617
28-Nov-2025	173.8	176	170.07	172.14	1,574	2,04,03,958.85	82,069
01-Dec-2025	172.5	176.39	168.6	172.52	3,522	2,92,00,890.97	80,183
02-Dec-2025	171.4	179.25	170.55	173.1	4,083	5,34,93,506.28	1,66,649
03-Dec-2025	173.45	177.54	172.2	173.05	2,871	2,13,14,457.06	64,003
04-Dec-2025	172.45	172.93	166.98	171.6	2,693	3,08,03,264.58	87,970
05-Dec-2025	170.5	175.95	165	170.18	4,468	4,49,54,279.99	1,18,960
08-Dec-2025	170.18	171.24	160.2	164.64	3,173	2,94,49,588.18	1,07,054
09-Dec-2025	164.45	169.5	160.53	168.29	3,681	2,59,39,212.63	76,802

Suven Life Scie.: Related NEWS

No Record Found

Invest wise with Expert advice