Price Data Selection & Download
Suven Life Sciences Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see SUVEN share price screener.
Share Price All Time High
₹403.35
September 01, 2026
NSE Exchange
Share Price All Time Low
₹124.11
March 24, 2026
NSE Exchange
Highest Volume Trading Day
17,291,559
May 18, 2026 • ₹252.57
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
SUVEN 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 | ₹353.80 | ₹353.80 | ₹338.00 | ₹341.55 | 261,686 |
| 2026-09-17 | ₹332.00 | ₹352.00 | ₹332.00 | ₹349.85 | 366,587 |
| 2026-09-16 | ₹335.00 | ₹342.00 | ₹324.00 | ₹336.45 | 521,311 |
| 2026-09-15 | ₹356.35 | ₹363.95 | ₹327.10 | ₹333.45 | 870,622 |
| 2026-09-11 | ₹355.00 | ₹359.95 | ₹351.50 | ₹355.55 | 369,913 |
| 2026-09-10 | ₹357.75 | ₹366.70 | ₹357.75 | ₹360.70 | 297,186 |
| 2026-09-09 | ₹369.90 | ₹376.75 | ₹355.05 | ₹357.50 | 780,037 |
| 2026-09-08 | ₹376.45 | ₹380.00 | ₹368.00 | ₹369.90 | 468,826 |
| 2026-09-07 | ₹378.70 | ₹395.40 | ₹376.10 | ₹377.15 | 862,473 |
| 2026-09-04 | ₹382.00 | ₹388.45 | ₹376.70 | ₹378.00 | 494,667 |
| 2026-09-03 | ₹374.00 | ₹391.00 | ₹367.75 | ₹378.35 | 1,692,997 |
| 2026-09-02 | ₹379.00 | ₹387.95 | ₹370.10 | ₹372.85 | 556,245 |
| 2026-09-01 | ₹394.00 | ₹403.35 | ₹378.50 | ₹381.60 | 899,924 |
| 2026-08-31 | ₹365.50 | ₹395.00 | ₹363.15 | ₹392.05 | 1,703,616 |
| 2026-08-28 | ₹368.00 | ₹368.30 | ₹361.50 | ₹364.95 | 211,420 |
| 2026-08-27 | ₹372.00 | ₹374.10 | ₹363.50 | ₹368.10 | 295,156 |
| 2026-08-26 | ₹360.25 | ₹377.40 | ₹357.10 | ₹372.20 | 542,231 |
| 2026-08-25 | ₹367.00 | ₹374.80 | ₹356.65 | ₹360.05 | 540,439 |
| 2026-08-24 | ₹374.00 | ₹393.50 | ₹366.20 | ₹369.75 | 1,369,469 |
| 2026-08-21 | ₹377.00 | ₹389.90 | ₹361.40 | ₹373.15 | 1,853,448 |
| 2026-08-20 | ₹335.00 | ₹377.45 | ₹335.00 | ₹373.60 | 3,256,478 |
| 2026-08-19 | ₹339.95 | ₹346.65 | ₹331.00 | ₹332.55 | 378,962 |
| 2026-08-18 | ₹333.00 | ₹344.20 | ₹321.15 | ₹339.90 | 572,993 |
| 2026-08-17 | ₹342.35 | ₹358.00 | ₹330.05 | ₹333.05 | 1,351,669 |
| 2026-08-14 | ₹326.95 | ₹343.70 | ₹326.45 | ₹342.35 | 598,704 |
| 2026-08-13 | ₹330.50 | ₹335.95 | ₹325.00 | ₹326.45 | 243,526 |
| 2026-08-12 | ₹343.00 | ₹343.10 | ₹327.05 | ₹330.55 | 466,245 |
| 2026-08-11 | ₹333.00 | ₹344.65 | ₹330.60 | ₹340.50 | 786,595 |
| 2026-08-10 | ₹318.40 | ₹341.90 | ₹315.00 | ₹332.60 | 1,102,619 |
| 2026-08-07 | ₹313.00 | ₹324.25 | ₹312.00 | ₹318.40 | 486,776 |
| 2026-08-06 | ₹324.95 | ₹324.95 | ₹307.15 | ₹317.80 | 798,961 |
| 2026-08-05 | ₹311.45 | ₹329.95 | ₹308.15 | ₹326.55 | 917,830 |
| 2026-08-04 | ₹307.95 | ₹315.00 | ₹300.00 | ₹309.85 | 512,402 |
| 2026-08-03 | ₹307.25 | ₹313.40 | ₹304.00 | ₹307.20 | 394,700 |
| 2026-07-31 | ₹302.00 | ₹310.00 | ₹297.60 | ₹307.10 | 450,787 |
| 2026-07-30 | ₹311.95 | ₹311.95 | ₹297.55 | ₹299.25 | 446,827 |
| 2026-07-29 | ₹297.00 | ₹314.80 | ₹294.20 | ₹313.35 | 1,098,436 |
| 2026-07-28 | ₹311.65 | ₹313.50 | ₹290.50 | ₹294.15 | 1,103,601 |
| 2026-07-27 | ₹319.00 | ₹319.85 | ₹310.05 | ₹311.65 | 511,043 |
| 2026-07-24 | ₹315.00 | ₹320.05 | ₹311.20 | ₹316.00 | 588,295 |
| 2026-07-23 | ₹319.00 | ₹329.45 | ₹313.40 | ₹317.00 | 830,431 |
| 2026-07-22 | ₹339.30 | ₹340.55 | ₹312.65 | ₹319.35 | 863,448 |
| 2026-07-21 | ₹337.95 | ₹344.95 | ₹331.55 | ₹340.45 | 519,671 |
| 2026-07-20 | ₹325.90 | ₹344.25 | ₹323.40 | ₹338.50 | 1,119,625 |
| 2026-07-17 | ₹341.00 | ₹342.35 | ₹321.50 | ₹325.90 | 1,106,401 |
| 2026-07-16 | ₹357.00 | ₹357.00 | ₹335.80 | ₹341.15 | 1,053,003 |
| 2026-07-15 | ₹342.10 | ₹367.00 | ₹342.10 | ₹356.10 | 709,341 |
| 2026-07-14 | ₹361.35 | ₹365.60 | ₹345.00 | ₹348.20 | 762,731 |
| 2026-07-13 | ₹360.00 | ₹371.00 | ₹353.80 | ₹359.55 | 1,275,234 |
| 2026-07-10 | ₹350.00 | ₹370.80 | ₹339.20 | ₹357.85 | 3,537,068 |
| 2026-07-09 | ₹320.00 | ₹354.50 | ₹318.55 | ₹346.75 | 2,981,090 |
| 2026-07-08 | ₹316.30 | ₹331.80 | ₹312.05 | ₹317.10 | 1,444,059 |
| 2026-07-07 | ₹316.40 | ₹328.80 | ₹308.50 | ₹319.35 | 1,622,691 |
| 2026-07-06 | ₹327.60 | ₹330.30 | ₹310.45 | ₹314.50 | 1,479,375 |
| 2026-07-03 | ₹305.00 | ₹336.00 | ₹305.00 | ₹327.60 | 10,664,300 |
| 2026-07-02 | ₹274.00 | ₹305.50 | ₹273.85 | ₹297.95 | 4,099,357 |
| 2026-07-01 | ₹280.65 | ₹282.70 | ₹272.20 | ₹273.85 | 474,055 |
| 2026-06-30 | ₹280.00 | ₹286.80 | ₹276.00 | ₹280.65 | 920,283 |
| 2026-06-29 | ₹270.65 | ₹286.00 | ₹264.25 | ₹277.00 | 2,769,571 |
| 2026-06-25 | ₹257.40 | ₹272.60 | ₹254.25 | ₹267.25 | 2,115,435 |
| 2026-06-24 | ₹261.00 | ₹261.00 | ₹252.65 | ₹254.70 | 699,393 |
| 2026-06-23 | ₹265.00 | ₹274.50 | ₹256.75 | ₹258.30 | 1,567,690 |
| 2026-06-22 | ₹269.00 | ₹277.15 | ₹263.00 | ₹265.05 | 1,535,620 |
| 2026-06-19 | ₹258.05 | ₹271.60 | ₹254.55 | ₹268.20 | 1,458,412 |
| 2026-06-18 | ₹265.00 | ₹269.70 | ₹258.00 | ₹259.70 | 924,489 |
| 2026-06-17 | ₹272.05 | ₹276.90 | ₹254.20 | ₹262.75 | 3,516,407 |
| 2026-06-16 | ₹270.90 | ₹273.65 | ₹257.55 | ₹269.85 | 2,265,922 |
| 2026-06-15 | ₹274.00 | ₹275.40 | ₹266.45 | ₹269.85 | 741,977 |
| 2026-06-12 | ₹265.20 | ₹273.70 | ₹263.15 | ₹268.25 | 1,031,465 |
| 2026-06-11 | ₹265.15 | ₹270.35 | ₹260.05 | ₹263.15 | 825,579 |
| 2026-06-10 | ₹264.75 | ₹271.60 | ₹258.00 | ₹268.80 | 1,588,525 |
| 2026-06-09 | ₹236.80 | ₹267.65 | ₹235.90 | ₹264.45 | 4,249,211 |
| 2026-06-08 | ₹235.00 | ₹245.95 | ₹230.60 | ₹233.55 | 1,360,301 |
| 2026-06-05 | ₹269.40 | ₹272.10 | ₹235.10 | ₹237.35 | 2,970,429 |
| 2026-06-04 | ₹273.00 | ₹279.00 | ₹262.50 | ₹266.35 | 2,968,995 |
| 2026-06-03 | ₹277.00 | ₹278.50 | ₹269.15 | ₹275.35 | 1,030,873 |
| 2026-06-02 | ₹275.05 | ₹289.30 | ₹266.85 | ₹275.20 | 2,766,020 |
| 2026-06-01 | ₹297.95 | ₹297.95 | ₹273.50 | ₹274.85 | 1,719,813 |
| 2026-05-29 | ₹269.90 | ₹291.34 | ₹269.76 | ₹279.34 | 2,298,451 |
| 2026-05-27 | ₹273.80 | ₹277.50 | ₹264.07 | ₹267.15 | 778,676 |
| 2026-05-26 | ₹273.00 | ₹294.88 | ₹271.40 | ₹273.93 | 2,819,038 |
| 2026-05-25 | ₹270.75 | ₹275.80 | ₹265.00 | ₹271.04 | 847,351 |
| 2026-05-22 | ₹272.00 | ₹274.59 | ₹259.70 | ₹265.45 | 781,171 |
| 2026-05-21 | ₹266.11 | ₹277.00 | ₹265.21 | ₹269.52 | 1,168,469 |
| 2026-05-20 | ₹263.30 | ₹277.99 | ₹263.30 | ₹268.98 | 3,053,420 |
| 2026-05-19 | ₹260.90 | ₹276.00 | ₹255.41 | ₹269.43 | 16,231,276 |
| 2026-05-18 | ₹211.95 | ₹253.38 | ₹209.71 | ₹252.57 | 17,291,559 |
| 2026-05-15 | ₹206.55 | ₹217.00 | ₹202.31 | ₹211.15 | 541,885 |
| 2026-05-14 | ₹209.78 | ₹214.84 | ₹204.60 | ₹206.55 | 363,863 |
| 2026-05-13 | ₹214.50 | ₹222.00 | ₹208.75 | ₹209.78 | 438,665 |
| 2026-05-12 | ₹217.83 | ₹224.30 | ₹207.63 | ₹216.38 | 456,725 |
| 2026-05-11 | ₹228.00 | ₹228.00 | ₹217.00 | ₹217.83 | 256,998 |
| 2026-05-08 | ₹217.76 | ₹226.25 | ₹217.76 | ₹222.98 | 389,715 |
| 2026-05-07 | ₹216.50 | ₹222.38 | ₹212.03 | ₹220.40 | 281,164 |
| 2026-05-06 | ₹206.33 | ₹218.00 | ₹206.33 | ₹213.53 | 481,468 |
| 2026-05-05 | ₹209.05 | ₹210.76 | ₹200.00 | ₹205.95 | 426,318 |
| 2026-05-04 | ₹211.84 | ₹217.11 | ₹210.24 | ₹212.42 | 158,536 |
| 2026-04-30 | ₹215.50 | ₹216.51 | ₹209.35 | ₹211.88 | 231,770 |
| 2026-04-29 | ₹220.80 | ₹225.25 | ₹216.20 | ₹217.33 | 364,428 |
| 2026-04-28 | ₹214.10 | ₹229.69 | ₹214.10 | ₹218.60 | 1,015,774 |
| 2026-04-27 | ₹202.05 | ₹218.90 | ₹202.05 | ₹211.60 | 642,802 |
| 2026-04-24 | ₹207.66 | ₹209.10 | ₹200.25 | ₹202.05 | 284,101 |
| 2026-04-23 | ₹213.00 | ₹214.78 | ₹205.55 | ₹207.66 | 332,806 |
| 2026-04-22 | ₹210.50 | ₹215.89 | ₹208.00 | ₹212.62 | 282,039 |
| 2026-04-21 | ₹210.00 | ₹217.00 | ₹208.00 | ₹210.50 | 482,456 |
| 2026-04-20 | ₹197.90 | ₹217.50 | ₹196.08 | ₹210.18 | 1,368,158 |
| 2026-04-17 | ₹195.93 | ₹201.50 | ₹193.60 | ₹196.08 | 456,152 |
| 2026-04-16 | ₹197.38 | ₹201.36 | ₹191.50 | ₹195.93 | 438,389 |
| 2026-04-15 | ₹195.75 | ₹197.00 | ₹189.71 | ₹191.92 | 381,935 |
| 2026-04-13 | ₹190.00 | ₹195.39 | ₹186.60 | ₹190.40 | 492,763 |
| 2026-04-10 | ₹179.90 | ₹202.54 | ₹179.50 | ₹195.52 | 2,279,845 |
| 2026-04-09 | ₹170.00 | ₹182.50 | ₹167.03 | ₹177.98 | 715,483 |
| 2026-04-08 | ₹174.00 | ₹174.00 | ₹167.05 | ₹169.06 | 441,277 |
| 2026-04-07 | ₹165.00 | ₹171.85 | ₹164.01 | ₹166.87 | 539,907 |
| 2026-04-06 | ₹156.20 | ₹171.52 | ₹152.51 | ₹167.84 | 1,145,739 |
| 2026-04-02 | ₹143.43 | ₹162.00 | ₹140.30 | ₹157.96 | 1,089,578 |
| 2026-04-01 | ₹139.50 | ₹148.95 | ₹135.50 | ₹147.43 | 915,432 |
| 2026-03-30 | ₹130.00 | ₹141.82 | ₹130.00 | ₹131.70 | 1,972,714 |
| 2026-03-27 | ₹131.98 | ₹136.00 | ₹128.00 | ₹130.19 | 723,126 |
| 2026-03-25 | ₹131.74 | ₹138.00 | ₹131.51 | ₹133.87 | 521,912 |
| 2026-03-24 | ₹131.41 | ₹131.41 | ₹124.11 | ₹129.14 | 493,907 |
| 2026-03-23 | ₹134.00 | ₹134.00 | ₹124.76 | ₹126.65 | 406,272 |
| 2026-03-20 | ₹135.71 | ₹138.01 | ₹132.65 | ₹134.03 | 304,790 |
| 2026-03-19 | ₹136.85 | ₹137.48 | ₹132.00 | ₹133.10 | 320,497 |
| 2026-03-18 | ₹138.11 | ₹146.35 | ₹137.50 | ₹138.10 | 581,148 |
| 2026-03-17 | ₹137.69 | ₹138.80 | ₹135.20 | ₹137.38 | 222,755 |
| 2026-03-16 | ₹137.61 | ₹142.60 | ₹134.79 | ₹137.11 | 350,593 |
| 2026-03-13 | ₹137.40 | ₹141.29 | ₹135.04 | ₹137.61 | 431,771 |
| 2026-03-12 | ₹139.15 | ₹141.50 | ₹136.35 | ₹136.72 | 538,232 |
| 2026-03-11 | ₹145.63 | ₹148.00 | ₹140.61 | ₹141.33 | 464,170 |
| 2026-03-10 | ₹140.99 | ₹145.50 | ₹137.00 | ₹144.43 | 421,527 |
| 2026-03-09 | ₹134.90 | ₹138.89 | ₹132.50 | ₹135.88 | 197,115 |
| 2026-03-06 | ₹136.00 | ₹143.00 | ₹135.70 | ₹137.74 | 342,733 |
| 2026-03-05 | ₹135.20 | ₹139.70 | ₹133.12 | ₹136.58 | 258,130 |
| 2026-03-04 | ₹141.00 | ₹141.00 | ₹132.89 | ₹133.78 | 323,363 |
| 2026-03-02 | ₹140.00 | ₹145.09 | ₹139.20 | ₹141.99 | 224,892 |
| 2026-02-27 | ₹148.12 | ₹150.00 | ₹145.00 | ₹146.07 | 146,280 |
| 2026-02-26 | ₹150.90 | ₹155.00 | ₹146.00 | ₹147.24 | 233,679 |
| 2026-02-25 | ₹150.50 | ₹152.60 | ₹148.94 | ₹149.76 | 112,567 |
| 2026-02-24 | ₹150.00 | ₹152.39 | ₹145.60 | ₹148.96 | 164,413 |
| 2026-02-23 | ₹151.98 | ₹154.50 | ₹149.50 | ₹150.95 | 109,974 |
| 2026-02-20 | ₹151.24 | ₹154.19 | ₹150.00 | ₹151.08 | 117,988 |
| 2026-02-19 | ₹151.40 | ₹157.27 | ₹148.35 | ₹151.24 | 158,312 |
| 2026-02-18 | ₹151.40 | ₹156.73 | ₹151.40 | ₹152.55 | 141,854 |
| 2026-02-17 | ₹148.00 | ₹154.86 | ₹148.00 | ₹151.80 | 112,244 |
| 2026-02-16 | ₹150.00 | ₹151.80 | ₹144.76 | ₹148.93 | 179,058 |
| 2026-02-13 | ₹151.11 | ₹155.95 | ₹146.47 | ₹151.52 | 221,951 |
| 2026-02-12 | ₹155.01 | ₹157.19 | ₹152.00 | ₹152.26 | 118,776 |
| 2026-02-11 | ₹158.42 | ₹160.74 | ₹150.60 | ₹156.88 | 213,628 |
| 2026-02-10 | ₹165.73 | ₹165.73 | ₹158.05 | ₹158.42 | 148,601 |
| 2026-02-09 | ₹161.48 | ₹166.59 | ₹159.37 | ₹163.53 | 263,287 |
| 2026-02-06 | ₹165.00 | ₹165.99 | ₹157.63 | ₹160.31 | 192,723 |
| 2026-02-05 | ₹171.81 | ₹176.02 | ₹162.86 | ₹165.13 | 497,854 |
| 2026-02-04 | ₹150.00 | ₹175.70 | ₹148.20 | ₹170.27 | 3,212,585 |
| 2026-02-03 | ₹145.00 | ₹151.40 | ₹141.30 | ₹148.59 | 502,098 |
| 2026-02-02 | ₹139.90 | ₹140.40 | ₹131.63 | ₹137.92 | 200,919 |
| 2026-02-01 | ₹134.00 | ₹142.80 | ₹132.45 | ₹139.29 | 388,931 |
| 2026-01-30 | ₹131.00 | ₹137.39 | ₹128.63 | ₹132.81 | 369,399 |
| 2026-01-29 | ₹131.99 | ₹134.09 | ₹129.00 | ₹131.25 | 240,072 |
| 2026-01-28 | ₹127.20 | ₹134.64 | ₹127.20 | ₹131.99 | 356,884 |
| 2026-01-27 | ₹133.25 | ₹134.08 | ₹125.45 | ₹126.74 | 448,459 |
| 2026-01-23 | ₹137.87 | ₹138.69 | ₹132.11 | ₹134.07 | 248,500 |
| 2026-01-22 | ₹135.98 | ₹143.30 | ₹134.88 | ₹137.87 | 535,881 |
| 2026-01-21 | ₹142.50 | ₹142.50 | ₹133.25 | ₹135.06 | 625,092 |
| 2026-01-20 | ₹151.00 | ₹151.00 | ₹142.73 | ₹143.49 | 242,472 |
| 2026-01-19 | ₹149.85 | ₹151.50 | ₹146.89 | ₹150.24 | 231,652 |
| 2026-01-16 | ₹155.25 | ₹155.50 | ₹149.10 | ₹150.36 | 190,487 |
| 2026-01-14 | ₹156.00 | ₹156.00 | ₹150.50 | ₹154.49 | 340,092 |
| 2026-01-13 | ₹155.00 | ₹158.79 | ₹152.01 | ₹153.12 | 288,421 |
| 2026-01-12 | ₹160.95 | ₹160.95 | ₹151.50 | ₹154.27 | 481,191 |
| 2026-01-09 | ₹165.40 | ₹166.81 | ₹158.58 | ₹159.67 | 265,123 |
| 2026-01-08 | ₹173.88 | ₹176.00 | ₹163.20 | ₹164.17 | 283,817 |
| 2026-01-07 | ₹169.99 | ₹178.50 | ₹168.51 | ₹173.42 | 553,108 |
| 2026-01-06 | ₹161.25 | ₹174.30 | ₹161.25 | ₹170.55 | 850,947 |
| 2026-01-05 | ₹165.38 | ₹166.10 | ₹161.00 | ₹161.92 | 189,272 |
| 2026-01-02 | ₹164.50 | ₹168.22 | ₹164.41 | ₹164.81 | 146,222 |
| 2026-01-01 | ₹166.50 | ₹167.85 | ₹164.10 | ₹164.69 | 153,797 |
Suven Life Sciences Share Price Performance Analysis (Sep 2025 - Sep 2026)
SUVEN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+107.39%
₹164.69 → ₹341.55
Year to Date
Price Volatility
34.96%
High Volatility
Year to Date
Average Daily Volume
1,079,875
Year to Date Average
NSE Exchange
Suven Life Sciences Share Price History – Frequently Asked Questions
Common questions about SUVEN historical data and records. Review Suven Life Sciences price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Suven Life Sciences (SUVEN)?
The all-time high share price of Suven Life Sciences was ₹403.35 recorded on September 01, 2026 on the NSE exchange.
What is the all-time low share price of Suven Life Sciences (SUVEN)?
The all-time low share price of Suven Life Sciences was ₹124.11 recorded on March 24, 2026 on the NSE exchange.
How can I download SUVEN historical share price data?
You can download Suven Life Sciences 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 SUVEN shares?
The highest trading volume day for Suven Life Sciences was 17,291,559 shares traded on May 18, 2026 on the NSE exchange, with share price at ₹252.57.