Suven Pharmaceuticals Limited (SUVENPHAR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 626.45 | 636.00 | 625.95 | 632.00 | 632.00 | 5,842 |
| 23 May 2024 | 623.00 | 636.00 | 623.00 | 629.70 | 629.70 | 5,366 |
| 22 May 2024 | 628.55 | 628.60 | 605.00 | 621.70 | 621.70 | 6,514 |
| 21 May 2024 | 645.70 | 647.00 | 628.00 | 629.90 | 629.90 | 5,008 |
| 17 May 2024 | 645.05 | 648.80 | 632.95 | 642.35 | 642.35 | 4,731 |
| 16 May 2024 | 646.65 | 652.00 | 638.00 | 645.45 | 645.45 | 5,370 |
| 15 May 2024 | 651.05 | 663.45 | 645.10 | 648.95 | 648.95 | 1,754 |
| 14 May 2024 | 674.00 | 674.00 | 648.00 | 649.85 | 649.85 | 3,310 |
| 13 May 2024 | 643.30 | 670.00 | 634.55 | 662.05 | 662.05 | 4,961 |
| 10 May 2024 | 642.55 | 653.55 | 636.50 | 643.35 | 643.35 | 3,217 |
| 09 May 2024 | 651.60 | 661.40 | 638.85 | 645.55 | 645.55 | 2,465 |
| 08 May 2024 | 661.80 | 668.15 | 650.95 | 655.55 | 655.55 | 4,663 |
| 07 May 2024 | 663.00 | 669.70 | 655.95 | 665.15 | 665.15 | 1,301 |
| 06 May 2024 | 601.00 | 675.60 | 601.00 | 663.00 | 663.00 | 4,142 |
| 03 May 2024 | 670.00 | 674.55 | 658.50 | 671.20 | 671.20 | 1,762 |
| 02 May 2024 | 667.70 | 672.00 | 659.00 | 669.50 | 669.50 | 3,969 |
| 30 Apr 2024 | 652.55 | 664.30 | 645.05 | 658.05 | 658.05 | 2,624 |
| 29 Apr 2024 | 660.00 | 660.00 | 640.35 | 644.45 | 644.45 | 7,479 |
| 26 Apr 2024 | 652.45 | 664.10 | 649.75 | 657.90 | 657.90 | 3,939 |
| 25 Apr 2024 | 635.20 | 649.00 | 635.20 | 644.85 | 644.85 | 5,898 |
| 24 Apr 2024 | 644.75 | 647.35 | 635.20 | 636.75 | 636.75 | 1,651 |
| 23 Apr 2024 | 628.45 | 648.80 | 626.90 | 643.85 | 643.85 | 5,883 |
| 22 Apr 2024 | 644.00 | 649.55 | 633.10 | 637.60 | 637.60 | 6,444 |
| 19 Apr 2024 | 640.75 | 648.85 | 632.75 | 642.30 | 642.30 | 5,416 |
| 18 Apr 2024 | 640.00 | 653.00 | 627.00 | 650.20 | 650.20 | 6,252 |
| 16 Apr 2024 | 614.05 | 638.50 | 614.00 | 632.60 | 632.60 | 9,318 |
| 15 Apr 2024 | 633.45 | 633.90 | 608.35 | 628.95 | 628.95 | 6,946 |
| 12 Apr 2024 | 625.95 | 629.95 | 610.00 | 625.00 | 625.00 | 9,085 |
| 10 Apr 2024 | 621.05 | 633.85 | 614.50 | 615.80 | 615.80 | 11,181 |
| 09 Apr 2024 | 628.35 | 637.95 | 615.00 | 631.25 | 631.25 | 2,655 |
| 08 Apr 2024 | 647.10 | 652.55 | 624.50 | 625.50 | 625.50 | 5,407 |
| 05 Apr 2024 | 654.00 | 662.50 | 639.50 | 647.10 | 647.10 | 2,780 |
| 04 Apr 2024 | 663.15 | 667.30 | 641.95 | 644.25 | 644.25 | 3,181 |
| 03 Apr 2024 | 655.85 | 670.00 | 655.85 | 663.15 | 663.15 | 6,098 |
| 02 Apr 2024 | 673.85 | 673.85 | 655.45 | 658.15 | 658.15 | 3,596 |
| 01 Apr 2024 | 678.00 | 687.15 | 661.00 | 670.40 | 670.40 | 11,908 |
| 28 Mar 2024 | 644.90 | 691.65 | 641.30 | 676.60 | 676.60 | 10,337 |
| 27 Mar 2024 | 663.95 | 663.95 | 636.65 | 639.60 | 639.60 | 5,508 |
| 26 Mar 2024 | 645.60 | 648.10 | 635.20 | 642.35 | 642.35 | 4,475 |
| 22 Mar 2024 | 629.80 | 651.60 | 629.80 | 649.15 | 649.15 | 9,301 |
| 21 Mar 2024 | 609.40 | 637.80 | 609.40 | 629.80 | 629.80 | 3,447 |
| 20 Mar 2024 | 603.75 | 623.75 | 603.75 | 619.95 | 619.95 | 5,600 |
| 19 Mar 2024 | 615.75 | 620.40 | 608.05 | 611.35 | 611.35 | 5,369 |
| 18 Mar 2024 | 608.50 | 628.00 | 599.55 | 618.60 | 618.60 | 7,377 |
| 15 Mar 2024 | 636.70 | 636.70 | 611.55 | 617.45 | 617.45 | 6,590 |
| 14 Mar 2024 | 605.70 | 640.75 | 605.70 | 636.95 | 636.95 | 3,074 |
| 13 Mar 2024 | 676.45 | 676.45 | 623.75 | 631.25 | 631.25 | 20,637 |
| 12 Mar 2024 | 638.40 | 656.50 | 637.80 | 653.80 | 653.80 | 11,510 |
| 11 Mar 2024 | 652.75 | 664.90 | 644.35 | 650.05 | 650.05 | 10,204 |
| 07 Mar 2024 | 688.20 | 688.20 | 657.95 | 663.60 | 663.60 | 5,695 |
| 06 Mar 2024 | 662.85 | 678.15 | 645.00 | 674.70 | 674.70 | 16,356 |
| 05 Mar 2024 | 689.00 | 689.00 | 650.65 | 658.45 | 658.45 | 31,349 |
| 04 Mar 2024 | 730.95 | 730.95 | 686.50 | 697.25 | 697.25 | 56,436 |
| 01 Mar 2024 | 653.95 | 712.00 | 646.00 | 690.05 | 690.05 | 1,770,527 |
| 29 Feb 2024 | 642.10 | 642.10 | 625.10 | 630.90 | 630.90 | 12,152 |
| 28 Feb 2024 | 653.65 | 674.00 | 638.00 | 643.10 | 643.10 | 13,062 |
| 27 Feb 2024 | 682.20 | 682.20 | 658.00 | 664.55 | 664.55 | 6,124 |
| 26 Feb 2024 | 680.15 | 693.70 | 666.50 | 671.35 | 671.35 | 8,382 |
| 23 Feb 2024 | 666.20 | 668.00 | 659.00 | 663.55 | 663.55 | 4,608 |
| 22 Feb 2024 | 672.45 | 674.30 | 663.70 | 665.40 | 665.40 | 1,760 |
| 21 Feb 2024 | 671.60 | 681.25 | 664.25 | 667.05 | 667.05 | 3,841 |
| 20 Feb 2024 | 674.25 | 676.75 | 667.40 | 671.60 | 671.60 | 2,242 |
| 19 Feb 2024 | 679.95 | 685.20 | 666.95 | 670.30 | 670.30 | 7,292 |
| 16 Feb 2024 | 654.75 | 675.00 | 654.75 | 669.95 | 669.95 | 4,330 |
| 15 Feb 2024 | 657.95 | 658.90 | 652.90 | 654.05 | 654.05 | 1,506 |
| 14 Feb 2024 | 655.60 | 658.40 | 650.60 | 654.90 | 654.90 | 3,969 |
| 13 Feb 2024 | 631.05 | 673.65 | 631.05 | 655.90 | 655.90 | 21,545 |
| 12 Feb 2024 | 649.85 | 649.85 | 628.40 | 635.50 | 635.50 | 17,636 |
| 09 Feb 2024 | 645.65 | 645.65 | 619.00 | 627.05 | 627.05 | 10,274 |
| 08 Feb 2024 | 635.55 | 640.30 | 623.10 | 632.95 | 632.95 | 17,622 |
| 07 Feb 2024 | 615.00 | 634.45 | 615.00 | 621.30 | 621.30 | 10,316 |
| 06 Feb 2024 | 625.40 | 630.00 | 586.10 | 612.25 | 612.25 | 46,899 |
| 05 Feb 2024 | 654.85 | 655.80 | 644.40 | 651.20 | 651.20 | 6,694 |
| 02 Feb 2024 | 651.05 | 666.25 | 646.20 | 651.05 | 651.05 | 3,786 |
| 01 Feb 2024 | 673.95 | 674.10 | 644.95 | 659.10 | 659.10 | 3,038 |
| 31 Jan 2024 | 688.85 | 688.85 | 669.55 | 670.45 | 670.45 | 2,813 |
| 30 Jan 2024 | 701.00 | 701.00 | 672.00 | 679.65 | 679.65 | 11,872 |
| 29 Jan 2024 | 682.45 | 695.50 | 675.50 | 684.10 | 684.10 | 9,066 |
| 25 Jan 2024 | 686.60 | 694.75 | 677.85 | 682.45 | 682.45 | 483,709 |
| 24 Jan 2024 | 680.65 | 691.65 | 663.35 | 684.90 | 684.90 | 8,088 |
| 23 Jan 2024 | 707.80 | 716.35 | 679.30 | 683.80 | 683.80 | 4,480 |
| 19 Jan 2024 | 697.05 | 697.05 | 683.00 | 686.25 | 686.25 | 10,581 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 688.15 | 691.05 | 651.15 | 667.40 | 667.40 | 14,756 |
| 16 Jan 2024 | 705.55 | 705.55 | 675.95 | 694.75 | 694.75 | 8,647 |
| 15 Jan 2024 | 719.70 | 719.70 | 695.75 | 702.55 | 702.55 | 10,853 |
| 12 Jan 2024 | 736.85 | 736.85 | 711.95 | 716.00 | 716.00 | 3,286 |
| 11 Jan 2024 | 725.05 | 738.45 | 715.15 | 722.55 | 722.55 | 8,762 |
| 10 Jan 2024 | 728.25 | 736.25 | 720.15 | 733.75 | 733.75 | 7,524 |
| 09 Jan 2024 | 726.95 | 738.70 | 721.15 | 729.80 | 729.80 | 8,367 |
| 08 Jan 2024 | 744.70 | 745.10 | 719.05 | 722.20 | 722.20 | 4,532 |
| 05 Jan 2024 | 752.55 | 753.30 | 737.10 | 743.80 | 743.80 | 7,213 |
| 04 Jan 2024 | 738.85 | 767.00 | 738.85 | 751.00 | 751.00 | 13,549 |
| 03 Jan 2024 | 734.60 | 749.40 | 724.45 | 739.65 | 739.65 | 10,842 |
| 02 Jan 2024 | 722.75 | 731.15 | 712.50 | 726.65 | 726.65 | 25,499 |
| 01 Jan 2024 | 720.05 | 738.00 | 710.95 | 719.75 | 719.75 | 13,306 |
| 29 Dec 2023 | 691.05 | 729.65 | 691.05 | 726.15 | 726.15 | 10,469 |
| 28 Dec 2023 | 700.05 | 704.95 | 693.10 | 696.95 | 696.95 | 4,551 |
| 27 Dec 2023 | 698.10 | 720.05 | 694.00 | 697.20 | 697.20 | 5,803 |
| 26 Dec 2023 | 720.10 | 720.10 | 694.00 | 709.50 | 709.50 | 19,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.