Suven Life Scie.

Suven Life Sciences Ltd Historical Data

NSEBSE

₹171.3

(-0.20%)

Dec 23, 2025|03:47:18 PM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Dec-2025	165	175	165	169.55	3,657	3,10,70,670.09	87,046
11-Dec-2025	169.55	176	166.8	168.23	6,302	6,47,43,645.76	1,11,843
12-Dec-2025	169.58	171.5	167.4	170.79	2,487	2,25,08,999.5	61,637
15-Dec-2025	171.99	183.8	167.83	177.07	8,111	7,23,89,531.77	1,68,936
16-Dec-2025	178.49	178.49	171.3	172.22	2,560	3,05,78,179.52	87,448
17-Dec-2025	171.05	174.08	167.28	168.53	3,335	2,86,82,179.01	79,973
18-Dec-2025	167.4	169	163.91	167.08	3,200	2,55,62,281.96	69,910
19-Dec-2025	167.45	175.4	167.45	171	3,662	2,89,73,830.97	74,122
22-Dec-2025	172.36	175	170.7	171.65	3,016	2,19,45,392.88	63,222

Suven Life Scie.: Related NEWS

No Record Found

Invest wise with Expert advice