Price Data Selection & Download
Supriya Lifescience Share Price All Time Records & Statistics (Dec 2021 - Sep 2026)
1161 daily OHLCV records on NSE from Dec. 2021 to Sept. 2026. For live price, key ratios and fundamentals, see Supriya Lifescience share price screener.
Share Price All Time High
₹1085.00
June 01, 2026
NSE Exchange
Share Price All Time Low
₹170.15
March 27, 2023
NSE Exchange
Highest Volume Trading Day
23,557,665
December 28, 2021 • ₹390.85
NSE Exchange
Share Price History Data (Dec 2021 - Sep 2026)
SUPRIYA daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹900.65 | ₹920.00 | ₹895.75 | ₹906.30 | 130,367 |
| 2026-09-17 | ₹876.60 | ₹904.00 | ₹870.10 | ₹900.65 | 126,854 |
| 2026-09-16 | ₹863.75 | ₹889.45 | ₹845.55 | ₹877.85 | 191,677 |
| 2026-09-15 | ₹904.50 | ₹912.75 | ₹866.25 | ₹874.95 | 166,220 |
| 2026-09-11 | ₹915.00 | ₹915.30 | ₹891.25 | ₹901.75 | 208,583 |
| 2026-09-10 | ₹912.00 | ₹933.15 | ₹902.80 | ₹917.45 | 244,416 |
| 2026-09-09 | ₹911.30 | ₹925.00 | ₹899.10 | ₹911.40 | 196,499 |
| 2026-09-08 | ₹910.00 | ₹925.10 | ₹898.50 | ₹915.65 | 265,504 |
| 2026-09-07 | ₹869.90 | ₹923.00 | ₹864.00 | ₹909.10 | 1,225,649 |
| 2026-09-04 | ₹838.55 | ₹868.00 | ₹838.55 | ₹852.85 | 324,059 |
| 2026-09-03 | ₹850.00 | ₹852.90 | ₹834.00 | ₹842.70 | 195,699 |
| 2026-09-02 | ₹803.00 | ₹849.50 | ₹800.00 | ₹841.20 | 960,564 |
| 2026-09-01 | ₹798.30 | ₹809.00 | ₹795.50 | ₹803.15 | 105,067 |
| 2026-08-31 | ₹811.00 | ₹811.00 | ₹783.10 | ₹798.30 | 178,015 |
| 2026-08-28 | ₹777.95 | ₹808.80 | ₹777.95 | ₹804.15 | 230,999 |
| 2026-08-27 | ₹782.95 | ₹792.00 | ₹774.30 | ₹776.35 | 100,955 |
| 2026-08-26 | ₹787.70 | ₹796.75 | ₹777.60 | ₹781.75 | 206,972 |
| 2026-08-25 | ₹797.15 | ₹815.00 | ₹790.00 | ₹791.65 | 116,383 |
| 2026-08-24 | ₹805.00 | ₹810.20 | ₹795.00 | ₹797.15 | 89,428 |
| 2026-08-21 | ₹817.95 | ₹817.95 | ₹799.30 | ₹805.45 | 126,681 |
| 2026-08-20 | ₹788.50 | ₹826.00 | ₹788.50 | ₹811.70 | 304,269 |
| 2026-08-19 | ₹811.00 | ₹811.00 | ₹786.00 | ₹787.80 | 133,358 |
| 2026-08-18 | ₹784.00 | ₹824.00 | ₹781.60 | ₹801.65 | 388,406 |
| 2026-08-17 | ₹791.65 | ₹806.85 | ₹779.85 | ₹784.00 | 418,130 |
| 2026-08-14 | ₹745.00 | ₹813.00 | ₹740.45 | ₹791.65 | 1,697,782 |
| 2026-08-13 | ₹831.05 | ₹859.60 | ₹808.50 | ₹813.50 | 520,083 |
| 2026-08-12 | ₹848.30 | ₹852.95 | ₹825.35 | ₹831.05 | 274,814 |
| 2026-08-11 | ₹915.10 | ₹939.80 | ₹845.00 | ₹851.00 | 902,543 |
| 2026-08-10 | ₹932.70 | ₹940.00 | ₹909.90 | ₹922.85 | 240,832 |
| 2026-08-07 | ₹891.70 | ₹928.00 | ₹891.70 | ₹923.45 | 234,139 |
| 2026-08-06 | ₹918.15 | ₹951.00 | ₹883.30 | ₹890.85 | 469,337 |
| 2026-08-05 | ₹891.95 | ₹923.90 | ₹876.45 | ₹913.60 | 279,750 |
| 2026-08-04 | ₹879.80 | ₹892.05 | ₹861.05 | ₹887.65 | 192,508 |
| 2026-08-03 | ₹867.05 | ₹898.55 | ₹867.05 | ₹879.65 | 247,600 |
| 2026-07-31 | ₹860.00 | ₹876.00 | ₹853.60 | ₹867.00 | 171,384 |
| 2026-07-30 | ₹859.60 | ₹874.00 | ₹850.50 | ₹859.90 | 162,481 |
| 2026-07-29 | ₹839.80 | ₹863.40 | ₹828.00 | ₹859.60 | 175,356 |
| 2026-07-28 | ₹850.00 | ₹850.90 | ₹824.30 | ₹830.10 | 92,852 |
| 2026-07-27 | ₹850.00 | ₹857.50 | ₹838.70 | ₹844.90 | 126,906 |
| 2026-07-24 | ₹832.90 | ₹846.00 | ₹820.00 | ₹840.50 | 112,250 |
| 2026-07-23 | ₹837.00 | ₹851.80 | ₹831.30 | ₹832.90 | 126,842 |
| 2026-07-22 | ₹875.00 | ₹878.80 | ₹829.40 | ₹840.20 | 202,358 |
| 2026-07-21 | ₹837.30 | ₹868.20 | ₹830.10 | ₹863.60 | 246,174 |
| 2026-07-20 | ₹821.50 | ₹847.50 | ₹821.50 | ₹837.30 | 103,137 |
| 2026-07-17 | ₹850.60 | ₹850.60 | ₹816.10 | ₹828.70 | 266,098 |
| 2026-07-16 | ₹855.00 | ₹861.70 | ₹842.60 | ₹850.60 | 123,732 |
| 2026-07-15 | ₹872.90 | ₹874.10 | ₹850.00 | ₹852.40 | 116,682 |
| 2026-07-14 | ₹846.00 | ₹875.00 | ₹838.00 | ₹870.70 | 344,442 |
| 2026-07-13 | ₹850.00 | ₹871.90 | ₹839.90 | ₹845.00 | 218,343 |
| 2026-07-10 | ₹881.00 | ₹882.20 | ₹850.40 | ₹854.60 | 238,089 |
| 2026-07-09 | ₹867.70 | ₹887.50 | ₹867.00 | ₹874.90 | 341,756 |
| 2026-07-08 | ₹839.10 | ₹869.00 | ₹835.50 | ₹861.70 | 675,830 |
| 2026-07-07 | ₹872.00 | ₹883.00 | ₹835.50 | ₹842.40 | 987,405 |
| 2026-07-06 | ₹932.90 | ₹952.00 | ₹857.20 | ₹865.20 | 2,414,801 |
| 2026-07-03 | ₹1009.50 | ₹1020.00 | ₹971.00 | ₹978.90 | 193,627 |
| 2026-07-02 | ₹1009.30 | ₹1038.60 | ₹977.60 | ₹995.00 | 342,595 |
| 2026-07-01 | ₹1025.00 | ₹1035.00 | ₹992.60 | ₹1009.30 | 301,102 |
| 2026-06-30 | ₹981.00 | ₹1043.20 | ₹964.55 | ₹1018.05 | 1,116,775 |
| 2026-06-29 | ₹928.10 | ₹977.00 | ₹913.30 | ₹970.75 | 373,588 |
| 2026-06-25 | ₹961.00 | ₹961.00 | ₹919.50 | ₹928.15 | 294,546 |
| 2026-06-24 | ₹968.00 | ₹982.00 | ₹938.00 | ₹953.00 | 242,623 |
| 2026-06-23 | ₹925.00 | ₹978.00 | ₹925.00 | ₹960.85 | 558,918 |
| 2026-06-22 | ₹932.20 | ₹944.95 | ₹906.50 | ₹927.50 | 209,002 |
| 2026-06-19 | ₹924.00 | ₹949.00 | ₹924.00 | ₹932.20 | 129,230 |
| 2026-06-18 | ₹919.00 | ₹941.90 | ₹918.90 | ₹932.25 | 186,582 |
| 2026-06-17 | ₹956.10 | ₹960.40 | ₹908.10 | ₹914.35 | 298,800 |
| 2026-06-16 | ₹963.40 | ₹970.95 | ₹937.00 | ₹946.90 | 242,340 |
| 2026-06-15 | ₹998.95 | ₹1010.00 | ₹944.45 | ₹955.20 | 502,664 |
| 2026-06-12 | ₹960.00 | ₹995.00 | ₹952.55 | ₹977.15 | 709,530 |
| 2026-06-11 | ₹957.20 | ₹981.00 | ₹931.00 | ₹937.00 | 357,173 |
| 2026-06-10 | ₹960.00 | ₹997.40 | ₹943.05 | ₹952.40 | 713,702 |
| 2026-06-09 | ₹923.95 | ₹967.00 | ₹923.95 | ₹962.90 | 335,994 |
| 2026-06-08 | ₹935.95 | ₹961.65 | ₹906.15 | ₹919.10 | 270,915 |
| 2026-06-05 | ₹952.10 | ₹985.00 | ₹939.15 | ₹947.95 | 606,961 |
| 2026-06-04 | ₹907.00 | ₹958.35 | ₹880.00 | ₹952.10 | 898,127 |
| 2026-06-03 | ₹917.30 | ₹935.00 | ₹881.45 | ₹900.95 | 999,067 |
| 2026-06-02 | ₹1026.20 | ₹1026.20 | ₹903.00 | ₹917.25 | 2,259,026 |
| 2026-06-01 | ₹990.00 | ₹1085.00 | ₹958.55 | ₹1052.50 | 5,021,838 |
| 2026-05-29 | ₹887.30 | ₹968.70 | ₹848.05 | ₹968.70 | 5,803,439 |
| 2026-05-27 | ₹789.00 | ₹818.00 | ₹785.00 | ₹807.25 | 532,518 |
| 2026-05-26 | ₹766.30 | ₹782.00 | ₹765.05 | ₹780.95 | 208,758 |
| 2026-05-25 | ₹775.80 | ₹787.00 | ₹762.15 | ₹766.15 | 187,797 |
| 2026-05-22 | ₹739.90 | ₹794.00 | ₹731.35 | ₹774.10 | 1,046,228 |
| 2026-05-21 | ₹733.95 | ₹742.35 | ₹721.00 | ₹733.90 | 193,933 |
| 2026-05-20 | ₹722.85 | ₹731.90 | ₹711.00 | ₹725.25 | 150,604 |
| 2026-05-19 | ₹689.70 | ₹735.95 | ₹689.70 | ₹720.60 | 576,738 |
| 2026-05-18 | ₹685.15 | ₹687.70 | ₹666.00 | ₹684.00 | 168,023 |
| 2026-05-15 | ₹685.20 | ₹698.00 | ₹673.00 | ₹688.55 | 66,741 |
| 2026-05-14 | ₹689.00 | ₹698.45 | ₹683.00 | ₹685.25 | 93,136 |
| 2026-05-13 | ₹675.80 | ₹700.55 | ₹675.80 | ₹683.85 | 83,486 |
| 2026-05-12 | ₹710.75 | ₹719.65 | ₹671.15 | ₹675.80 | 190,034 |
| 2026-05-11 | ₹707.00 | ₹732.15 | ₹693.25 | ₹718.05 | 242,948 |
| 2026-05-08 | ₹710.10 | ₹711.80 | ₹698.85 | ₹706.70 | 91,117 |
| 2026-05-07 | ₹707.80 | ₹714.80 | ₹697.70 | ₹701.05 | 124,410 |
| 2026-05-06 | ₹698.70 | ₹711.00 | ₹693.70 | ₹704.30 | 157,216 |
| 2026-05-05 | ₹690.00 | ₹695.00 | ₹681.35 | ₹690.75 | 94,788 |
| 2026-05-04 | ₹694.90 | ₹713.00 | ₹686.95 | ₹691.20 | 220,896 |
| 2026-04-30 | ₹703.00 | ₹703.30 | ₹683.55 | ₹694.90 | 108,363 |
| 2026-04-29 | ₹704.70 | ₹707.80 | ₹695.00 | ₹698.25 | 122,458 |
| 2026-04-28 | ₹709.00 | ₹717.45 | ₹700.00 | ₹704.70 | 214,669 |
| 2026-04-27 | ₹660.00 | ₹710.00 | ₹655.00 | ₹704.45 | 1,056,574 |
| 2026-04-24 | ₹663.50 | ₹668.90 | ₹632.05 | ₹642.85 | 578,007 |
| 2026-04-23 | ₹657.00 | ₹669.00 | ₹650.10 | ₹663.10 | 166,036 |
| 2026-04-22 | ₹621.75 | ₹660.00 | ₹620.00 | ₹656.00 | 403,554 |
| 2026-04-21 | ₹624.75 | ₹629.90 | ₹618.00 | ₹620.75 | 85,207 |
| 2026-04-20 | ₹647.00 | ₹651.00 | ₹615.10 | ₹619.80 | 224,937 |
| 2026-04-17 | ₹635.00 | ₹665.60 | ₹619.35 | ₹638.50 | 199,636 |
| 2026-04-16 | ₹638.45 | ₹644.90 | ₹625.35 | ₹628.30 | 90,947 |
| 2026-04-15 | ₹646.00 | ₹653.20 | ₹631.30 | ₹635.35 | 110,606 |
| 2026-04-13 | ₹617.00 | ₹642.40 | ₹617.00 | ₹637.55 | 84,800 |
| 2026-04-10 | ₹634.95 | ₹645.00 | ₹631.65 | ₹638.75 | 57,243 |
| 2026-04-09 | ₹628.00 | ₹640.15 | ₹624.65 | ₹628.55 | 71,467 |
| 2026-04-08 | ₹642.25 | ₹642.25 | ₹621.90 | ₹636.95 | 101,194 |
| 2026-04-07 | ₹618.90 | ₹618.90 | ₹603.20 | ₹610.70 | 62,834 |
| 2026-04-06 | ₹601.50 | ₹617.45 | ₹596.00 | ₹615.55 | 108,006 |
| 2026-04-02 | ₹590.10 | ₹615.00 | ₹583.95 | ₹612.20 | 96,974 |
| 2026-04-01 | ₹569.95 | ₹613.05 | ₹569.95 | ₹601.00 | 208,875 |
| 2026-03-30 | ₹584.00 | ₹584.00 | ₹556.00 | ₹561.90 | 243,745 |
| 2026-03-27 | ₹593.00 | ₹609.70 | ₹579.65 | ₹587.55 | 267,506 |
| 2026-03-25 | ₹574.80 | ₹605.95 | ₹574.10 | ₹592.60 | 224,801 |
| 2026-03-24 | ₹562.30 | ₹579.00 | ₹545.50 | ₹564.35 | 329,121 |
| 2026-03-23 | ₹575.20 | ₹582.95 | ₹549.15 | ₹553.35 | 180,465 |
| 2026-03-20 | ₹582.00 | ₹592.50 | ₹582.00 | ₹584.20 | 95,765 |
| 2026-03-19 | ₹576.00 | ₹587.50 | ₹576.00 | ₹579.90 | 142,526 |
| 2026-03-18 | ₹576.00 | ₹598.90 | ₹576.00 | ₹589.25 | 163,558 |
| 2026-03-17 | ₹580.00 | ₹595.95 | ₹570.20 | ₹574.50 | 140,274 |
| 2026-03-16 | ₹573.00 | ₹588.00 | ₹565.00 | ₹573.80 | 175,340 |
| 2026-03-13 | ₹589.65 | ₹605.00 | ₹574.55 | ₹576.90 | 263,009 |
| 2026-03-12 | ₹596.55 | ₹603.90 | ₹581.90 | ₹585.80 | 230,285 |
| 2026-03-11 | ₹610.00 | ₹614.00 | ₹595.00 | ₹596.55 | 74,387 |
| 2026-03-10 | ₹590.00 | ₹606.95 | ₹585.80 | ₹604.80 | 105,837 |
| 2026-03-09 | ₹617.00 | ₹618.85 | ₹573.40 | ₹580.85 | 478,803 |
| 2026-03-06 | ₹622.10 | ₹638.20 | ₹622.10 | ₹627.90 | 59,548 |
| 2026-03-05 | ₹621.90 | ₹633.00 | ₹614.35 | ₹624.25 | 72,704 |
| 2026-03-04 | ₹624.05 | ₹632.00 | ₹616.00 | ₹620.30 | 93,123 |
| 2026-03-02 | ₹620.70 | ₹649.00 | ₹620.00 | ₹635.60 | 118,879 |
| 2026-02-27 | ₹660.00 | ₹662.55 | ₹651.95 | ₹655.00 | 70,873 |
| 2026-02-26 | ₹665.30 | ₹672.00 | ₹659.75 | ₹662.60 | 52,416 |
| 2026-02-25 | ₹660.00 | ₹672.45 | ₹660.00 | ₹665.30 | 65,817 |
| 2026-02-24 | ₹667.50 | ₹669.30 | ₹656.85 | ₹662.85 | 67,117 |
| 2026-02-23 | ₹677.00 | ₹683.70 | ₹667.50 | ₹669.35 | 83,947 |
| 2026-02-20 | ₹684.30 | ₹684.30 | ₹673.00 | ₹677.95 | 51,078 |
| 2026-02-19 | ₹683.55 | ₹695.70 | ₹682.20 | ₹684.65 | 77,353 |
| 2026-02-18 | ₹669.65 | ₹694.90 | ₹669.65 | ₹689.90 | 329,766 |
| 2026-02-17 | ₹670.00 | ₹683.10 | ₹666.10 | ₹669.65 | 86,389 |
| 2026-02-16 | ₹679.70 | ₹682.55 | ₹670.00 | ₹673.35 | 246,957 |
| 2026-02-13 | ₹677.35 | ₹701.00 | ₹677.35 | ₹680.85 | 114,398 |
| 2026-02-12 | ₹720.80 | ₹720.80 | ₹682.60 | ₹688.70 | 140,088 |
| 2026-02-11 | ₹686.95 | ₹721.00 | ₹672.65 | ₹710.15 | 575,502 |
| 2026-02-10 | ₹650.00 | ₹705.00 | ₹649.95 | ₹686.95 | 309,980 |
| 2026-02-09 | ₹669.25 | ₹691.00 | ₹653.75 | ₹687.90 | 142,380 |
| 2026-02-06 | ₹669.95 | ₹675.60 | ₹654.00 | ₹669.25 | 82,240 |
| 2026-02-05 | ₹685.00 | ₹693.65 | ₹666.00 | ₹668.95 | 121,283 |
| 2026-02-04 | ₹692.75 | ₹698.45 | ₹678.00 | ₹688.05 | 124,286 |
| 2026-02-03 | ₹691.75 | ₹699.95 | ₹673.40 | ₹693.25 | 157,870 |
| 2026-02-02 | ₹670.20 | ₹674.55 | ₹650.05 | ₹665.50 | 78,900 |
| 2026-02-01 | ₹675.80 | ₹687.50 | ₹665.00 | ₹669.20 | 82,802 |
| 2026-01-30 | ₹672.90 | ₹683.40 | ₹661.00 | ₹676.05 | 93,774 |
| 2026-01-29 | ₹663.05 | ₹687.65 | ₹659.55 | ₹673.55 | 190,138 |
| 2026-01-28 | ₹683.95 | ₹687.95 | ₹658.00 | ₹662.30 | 222,048 |
| 2026-01-27 | ₹721.00 | ₹723.80 | ₹671.35 | ₹684.00 | 261,118 |
| 2026-01-23 | ₹744.60 | ₹748.05 | ₹710.00 | ₹716.05 | 112,645 |
| 2026-01-22 | ₹729.80 | ₹755.00 | ₹727.80 | ₹747.30 | 108,393 |
| 2026-01-21 | ₹722.20 | ₹736.50 | ₹712.85 | ₹726.20 | 203,413 |
| 2026-01-20 | ₹732.10 | ₹738.40 | ₹717.80 | ₹723.80 | 144,960 |
| 2026-01-19 | ₹735.00 | ₹742.75 | ₹723.00 | ₹740.10 | 125,235 |
| 2026-01-16 | ₹743.00 | ₹750.00 | ₹730.55 | ₹736.95 | 125,179 |
| 2026-01-14 | ₹734.55 | ₹749.50 | ₹731.00 | ₹744.10 | 79,865 |
| 2026-01-13 | ₹742.35 | ₹747.00 | ₹731.55 | ₹738.60 | 73,839 |
| 2026-01-12 | ₹729.10 | ₹748.15 | ₹720.00 | ₹742.30 | 206,867 |
| 2026-01-09 | ₹761.05 | ₹775.00 | ₹728.10 | ₹736.70 | 189,131 |
| 2026-01-08 | ₹761.05 | ₹769.70 | ₹750.20 | ₹765.00 | 206,253 |
| 2026-01-07 | ₹750.80 | ₹767.80 | ₹746.05 | ₹758.75 | 252,964 |
| 2026-01-06 | ₹745.30 | ₹755.45 | ₹730.50 | ₹750.80 | 147,976 |
| 2026-01-05 | ₹750.55 | ₹759.00 | ₹740.40 | ₹744.75 | 117,197 |
| 2026-01-02 | ₹737.25 | ₹752.70 | ₹732.55 | ₹750.55 | 131,146 |
| 2026-01-01 | ₹753.00 | ₹762.00 | ₹735.80 | ₹740.85 | 72,973 |
Supriya Lifescience Share Price Performance Analysis (Dec 2021 - Sep 2026)
SUPRIYA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.33%
₹740.85 → ₹906.30
Year to Date
Price Volatility
15.83%
Medium Volatility
Year to Date
Average Daily Volume
339,419
Year to Date Average
NSE Exchange
Supriya Lifescience Share Price History – Frequently Asked Questions
Common questions about SUPRIYA historical data and records. Review SUPRIYA earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Supriya Lifescience (SUPRIYA)?
The all-time high share price of Supriya Lifescience was ₹1085.0 recorded on June 01, 2026 on the NSE exchange.
What is the all-time low share price of Supriya Lifescience (SUPRIYA)?
The all-time low share price of Supriya Lifescience was ₹170.15 recorded on March 27, 2023 on the NSE exchange.
How can I download SUPRIYA historical share price data?
You can download Supriya Lifescience historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SUPRIYA shares?
The highest trading volume day for Supriya Lifescience was 23,557,665 shares traded on December 28, 2021 on the NSE exchange, with share price at ₹390.85.