Suven Life Scie.

Suven Life Sciences Ltd Historical Data

NSEBSE

₹164.17

(-5.33%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Dec-2025	171.82	172.9	170.06	171.3	2,273	1,72,24,965.4	66,403
24-Dec-2025	170.5	172.82	167	167.61	1,969	1,61,64,621.95	55,544
26-Dec-2025	168.95	170.35	165.11	166.14	2,582	1,91,93,088.57	63,196
29-Dec-2025	166.72	169.13	162.4	163.32	2,961	2,24,23,288.68	67,345
30-Dec-2025	164.03	175.56	162.96	167.44	8,704	10,03,13,044.3	1,80,118
31-Dec-2025	168.45	169.95	164.4	166.27	4,188	3,71,92,154.35	1,02,179
01-Jan-2026	166.5	167.85	164.1	164.69	2,596	2,55,51,192.76	81,980
02-Jan-2026	164.5	168.22	164.41	164.81	3,294	2,42,56,924.79	70,103
05-Jan-2026	165.38	166.1	161	161.92	3,206	3,08,23,806.46	98,764
06-Jan-2026	161.25	174.3	161.25	170.55	13,201	14,47,49,019.11	3,20,783
07-Jan-2026	169.99	178.5	168.51	173.42	9,705	9,54,00,044.24	2,23,651
08-Jan-2026	173.88	176	163.2	164.17	5,534	4,75,36,808.15	1,19,587

Suven Life Scie.: Related NEWS

No Record Found

Invest wise with Expert advice