Suven Life Scie.

Suven Life Sciences Ltd Historical Data

NSEBSE

₹133.1

(-3.62%)

Mar 19, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

20/02/2026

To Date

20/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	151.4	156.73	151.4	152.55	2,821	2,17,86,846.75	56,533
19-Feb-2026	151.4	157.27	148.35	151.24	3,414	2,43,43,410.36	57,894
20-Feb-2026	151.24	154.19	150	151.08	2,148	1,78,91,990.09	53,089
23-Feb-2026	151.98	154.5	149.5	150.95	2,798	1,66,48,285.64	49,186
24-Feb-2026	150	152.39	145.6	148.96	2,621	2,43,87,336.4	74,670
25-Feb-2026	150.5	152.6	148.94	149.76	1,928	1,69,05,847.05	55,377
26-Feb-2026	150.9	155	146	147.24	3,498	3,49,62,841.67	96,394
27-Feb-2026	148.12	150	145	146.07	3,280	2,15,02,863.02	68,209
02-Mar-2026	140	145.09	139.2	141.99	3,301	3,18,48,400.39	1,10,126
04-Mar-2026	141	141	132.89	133.78	4,688	4,40,87,827.7	1,89,730
05-Mar-2026	135.2	139.7	133.12	136.58	3,237	3,50,78,140.12	1,24,892
06-Mar-2026	136	143	135.7	137.74	5,097	4,77,55,021.13	1,33,604
09-Mar-2026	134.9	138.89	132.5	135.88	3,093	2,67,15,700.84	1,03,179
10-Mar-2026	140.99	145.5	137	144.43	4,297	5,91,54,032.12	2,54,171
11-Mar-2026	145.63	148	140.61	141.33	4,098	6,69,11,803.18	2,78,516
12-Mar-2026	139.15	141.5	136.35	136.72	3,301	7,45,59,415.09	3,40,569
13-Mar-2026	137.4	141.29	135.04	137.61	5,323	5,92,92,220.13	2,38,751
16-Mar-2026	137.61	142.6	134.79	137.11	4,616	4,83,31,082.26	1,56,023
17-Mar-2026	137.69	138.8	135.2	137.38	2,473	3,04,91,783.61	1,32,091
18-Mar-2026	138.11	146.35	137.5	138.1	6,244	8,20,12,876.44	3,64,935
19-Mar-2026	136.85	137.48	132	133.1	4,004	4,33,37,519.02	1,52,795

Suven Life Scie.: Related NEWS

No Record Found

Invest wise with Expert advice