NSE - Delayed Quote
INR
Supriya Lifescience Limited (SUPRIYA.NS)
847.30
-22.00
(-2.53%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
869.30
880.45
841.80
847.30
847.30
92,052
Oct 29, 2026
869.25
873.55
858.05
869.30
869.30
87,175
Oct 28, 2026
853.00
879.20
840.70
862.25
862.25
199,541
Oct 27, 2026
837.20
857.90
831.45
850.90
850.90
91,955
Oct 26, 2026
815.00
839.25
807.15
833.05
833.05
90,442
Oct 23, 2026
835.00
835.00
801.00
818.55
818.55
162,923
Oct 22, 2026
837.00
852.25
825.20
836.25
836.25
112,881
Oct 21, 2026
873.25
874.85
835.05
842.60
842.60
167,876
Oct 19, 2026
889.10
904.90
867.70
873.25
873.25
199,658
Oct 16, 2026
872.50
892.00
867.10
886.00
886.00
159,456
Oct 15, 2026
881.00
881.00
865.05
872.60
872.60
108,521
Oct 14, 2026
886.00
888.00
868.00
874.55
874.55
142,579
Oct 13, 2026
862.75
885.00
839.90
882.25
882.25
192,389
Oct 12, 2026
859.95
888.00
855.75
867.45
867.45
263,593
Oct 9, 2026
864.30
872.30
840.10
847.65
847.65
137,536
Oct 8, 2026
894.35
894.35
850.10
861.35
861.35
241,403
Oct 7, 2026
923.25
923.25
887.00
889.25
889.25
167,121
Oct 6, 2026
900.00
917.40
885.00
915.35
915.35
177,090
Oct 5, 2026
938.65
944.95
882.20
899.55
899.55
349,024
Oct 1, 2026
942.45
948.25
913.30
931.00
931.00
209,232
Sep 30, 2026
995.25
995.95
945.20
950.25
950.25
229,715
Sep 29, 2026
986.00
1,019.80
971.00
985.05
985.05
548,198
Sep 28, 2026
982.05
1,007.55
965.30
984.75
984.75
441,132
Sep 25, 2026
964.80
994.85
958.80
985.20
985.20
326,713
Sep 24, 2026
998.60
1,009.70
955.05
961.75
961.75
246,987
Sep 23, 2026
945.05
1,005.00
945.05
1,000.90
1,000.90
1,007,970
Sep 22, 2026
963.00
971.65
933.10
939.10
939.10
333,549
Sep 21, 2026
912.00
965.25
903.65
957.70
957.70
538,805
Sep 18, 2026
900.65
920.00
895.75
906.30
906.30
130,367
Sep 17, 2026
876.60
904.00
870.10
900.65
900.65
126,854
Sep 16, 2026
863.75
889.45
845.55
877.85
877.85
191,677
Sep 15, 2026
904.50
912.75
866.25
874.95
874.95
166,220
Sep 11, 2026
915.00
915.30
891.25
901.75
901.75
208,583
Sep 10, 2026
912.00
933.15
902.80
917.45
917.45
244,416
Sep 9, 2026
911.30
925.00
899.10
911.40
911.40
196,499
Sep 8, 2026
910.00
925.10
898.50
915.65
915.65
265,504
Sep 7, 2026
869.90
923.00
864.00
909.10
909.10
1,225,649
Sep 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
838.55
868.00
838.55
852.85
852.85
324,059
Sep 3, 2026
850.00
852.90
834.00
842.70
841.70
195,699
Sep 2, 2026
803.00
849.50
800.00
841.20
840.20
960,564
Sep 1, 2026
798.30
809.00
795.50
803.15
802.20
105,067
Aug 31, 2026
811.00
811.00
783.10
798.30
797.35
178,015
Aug 28, 2026
777.95
808.80
777.95
804.15
803.20
230,999
Aug 27, 2026
782.95
792.00
774.30
776.35
775.43
100,955
Aug 26, 2026
787.70
796.75
777.60
781.75
780.82
206,972
Aug 25, 2026
797.15
815.00
790.00
791.65
790.71
116,383
Aug 24, 2026
805.00
810.20
795.00
797.15
796.20
89,428
Aug 21, 2026
817.95
817.95
799.30
805.45
804.49
126,681
Aug 20, 2026
788.50
826.00
788.50
811.70
810.74
304,269
Aug 19, 2026
811.00
811.00
786.00
787.80
786.87
133,358
Aug 18, 2026
784.00
824.00
781.60
801.65
800.70
388,406
Aug 17, 2026
791.65
806.85
779.85
784.00
783.07
418,130
Aug 14, 2026
745.00
813.00
740.45
791.65
790.71
1,697,782
Aug 13, 2026
831.05
859.60
808.50
813.50
812.53
520,083
Aug 12, 2026
848.30
852.95
825.35
831.05
830.06
274,814
Aug 11, 2026
915.10
939.80
845.00
851.00
849.99
902,543
Aug 10, 2026
932.70
940.00
909.90
922.85
921.75
240,832
Aug 7, 2026
891.70
928.00
891.70
923.45
922.35
234,139
Aug 6, 2026
918.15
951.00
883.30
890.85
889.79
469,337
Aug 5, 2026
891.95
923.90
876.45
913.60
912.52
279,750
Aug 4, 2026
879.80
892.05
861.05
887.65
886.60
192,508
Aug 3, 2026
867.05
898.55
867.05
879.65
878.61
247,600
Jul 31, 2026
860.00
876.00
853.60
867.00
865.97
171,384
Jul 30, 2026
859.60
874.00
850.50
859.90
858.88
162,481
Jul 29, 2026
839.80
863.40
828.00
859.60
858.58
175,356
Jul 28, 2026
850.00
850.90
824.30
830.10
829.11
92,852
Jul 27, 2026
850.00
857.50
838.70
844.90
843.90
126,906
Jul 24, 2026
832.90
846.00
820.00
840.50
839.50
112,250
Jul 23, 2026
837.00
851.80
831.30
832.90
831.91
126,842
Jul 22, 2026
875.00
878.80
829.40
840.20
839.20
202,358
Jul 21, 2026
837.30
868.20
830.10
863.60
862.58
246,174
Jul 20, 2026
821.50
847.50
821.50
837.30
836.31
103,137
Jul 17, 2026
850.60
850.60
816.10
828.70
827.72
266,098
Jul 16, 2026
855.00
861.70
842.60
850.60
849.59
123,732
Jul 15, 2026
872.90
874.10
850.00
852.40
851.39
116,682
Jul 14, 2026
846.00
875.00
838.00
870.70
869.67
344,442
Jul 13, 2026
850.00
871.90
839.90
845.00
844.00
218,343
Jul 10, 2026
881.00
882.20
850.40
854.60
853.59
238,089
Jul 9, 2026
867.70
887.50
867.00
874.90
873.86
341,756
Jul 8, 2026
839.10
869.00
835.50
861.70
860.68
675,830
Jul 7, 2026
872.00
883.00
835.50
842.40
841.40
987,405
Jul 6, 2026
932.90
952.00
857.20
865.20
864.17
2,414,801
Jul 3, 2026
1,009.50
1,020.00
971.00
978.90
977.74
193,627
Jul 2, 2026
1,009.30
1,038.60
977.60
995.00
993.82
342,595
Jul 1, 2026
1,025.00
1,035.00
992.60
1,009.30
1,008.10
301,102
Jun 30, 2026
981.00
1,043.20
964.55
1,018.05
1,016.84
1,116,775
Jun 29, 2026
928.10
977.00
913.30
970.75
969.60
373,588
Jun 25, 2026
961.00
961.00
919.50
928.15
927.05
294,546
Jun 24, 2026
968.00
982.00
938.00
953.00
951.87
242,623
Jun 23, 2026
925.00
978.00
925.00
960.85
959.71
558,918
Jun 22, 2026
932.20
944.95
906.50
927.50
926.40
209,002
Jun 19, 2026
924.00
949.00
924.00
932.20
931.09
129,230
Jun 18, 2026
919.00
941.90
918.90
932.25
931.14
186,582
Jun 17, 2026
956.10
960.40
908.10
914.35
913.26
298,800
Jun 16, 2026
963.40
970.95
937.00
946.90
945.78
242,340
Jun 15, 2026
998.95
1,010.00
944.45
955.20
954.07
502,664
Jun 12, 2026
960.00
995.00
952.55
977.15
975.99
709,530
Jun 11, 2026
957.20
981.00
931.00
937.00
935.89
357,173
Jun 10, 2026
960.00
997.40
943.05
952.40
951.27
713,702
Jun 9, 2026
923.95
967.00
923.95
962.90
961.76
335,994
Jun 8, 2026
935.95
961.65
906.15
919.10
918.01
270,915
Jun 5, 2026
952.10
985.00
939.15
947.95
946.83
606,961
Jun 4, 2026
907.00
958.35
880.00
952.10
950.97
898,127
Jun 3, 2026
917.30
935.00
881.45
900.95
899.88
999,067
Jun 2, 2026
1,026.20
1,026.20
903.00
917.25
916.16
2,259,026
Jun 1, 2026
990.00
1,085.00
958.55
1,052.50
1,051.25
5,021,838
May 29, 2026
887.30
968.70
848.05
968.70
967.55
5,803,439
May 27, 2026
789.00
818.00
785.00
807.25
806.29
532,518
May 26, 2026
766.30
782.00
765.05
780.95
780.02
208,758
May 25, 2026
775.80
787.00
762.15
766.15
765.24
187,797
May 22, 2026
739.90
794.00
731.35
774.10
773.18
1,046,228
May 21, 2026
733.95
742.35
721.00
733.90
733.03
193,933
May 20, 2026
722.85
731.90
711.00
725.25
724.39
150,604
May 19, 2026
689.70
735.95
689.70
720.60
719.74
576,738
May 18, 2026
685.15
687.70
666.00
684.00
683.19
168,023
May 15, 2026
685.20
698.00
673.00
688.55
687.73
66,741
May 14, 2026
689.00
698.45
683.00
685.25
684.44
93,136
May 13, 2026
675.80
700.55
675.80
683.85
683.04
83,486
May 12, 2026
710.75
719.65
671.15
675.80
675.00
190,034
May 11, 2026
707.00
732.15
693.25
718.05
717.20
242,948
May 8, 2026
710.10
711.80
698.85
706.70
705.86
91,117
May 7, 2026
707.80
714.80
697.70
701.05
700.22
124,410
May 6, 2026
698.70
711.00
693.70
704.30
703.46
157,216
May 5, 2026
690.00
695.00
681.35
690.75
689.93
94,788
May 4, 2026
694.90
713.00
686.95
691.20
690.38
220,896
Apr 30, 2026
703.00
703.30
683.55
694.90
694.08
108,363
Apr 29, 2026
704.70
707.80
695.00
698.25
697.42
122,458
Apr 28, 2026
709.00
717.45
700.00
704.70
703.86
214,669
Apr 27, 2026
660.00
710.00
655.00
704.45
703.61
1,056,574
Apr 24, 2026
663.50
668.90
632.05
642.85
642.09
578,007
Apr 23, 2026
657.00
669.00
650.10
663.10
662.31
166,036
Apr 22, 2026
621.75
660.00
620.00
656.00
655.22
403,554
Apr 21, 2026
624.75
629.90
618.00
620.75
620.01
85,207
Apr 20, 2026
647.00
651.00
615.10
619.80
619.06
224,937
Apr 17, 2026
635.00
665.60
619.35
638.50
637.74
199,636
Apr 16, 2026
638.45
644.90
625.35
628.30
627.55
90,947
Apr 15, 2026
646.00
653.20
631.30
635.35
634.60
110,606
Apr 13, 2026
617.00
642.40
617.00
637.55
636.79
84,800
Apr 10, 2026
634.95
645.00
631.65
638.75
637.99
57,243
Apr 9, 2026
628.00
640.15
624.65
628.55
627.80
71,467
Apr 8, 2026
642.25
642.25
621.90
636.95
636.19
101,194
Apr 7, 2026
618.90
618.90
603.20
610.70
609.98
62,834
Apr 6, 2026
601.50
617.45
596.00
615.55
614.82
108,006
Apr 2, 2026
590.10
615.00
583.95
612.20
611.47
96,974
Apr 1, 2026
569.95
613.05
569.95
601.00
600.29
208,875
Mar 30, 2026
584.00
584.00
556.00
561.90
561.23
243,745
Mar 27, 2026
593.00
609.70
579.65
587.55
586.85
267,506
Mar 25, 2026
574.80
605.95
574.10
592.60
591.90
224,801
Mar 24, 2026
562.30
579.00
545.50
564.35
563.68
329,121
Mar 23, 2026
575.20
582.95
549.15
553.35
552.69
180,465
Mar 20, 2026
582.00
592.50
582.00
584.20
583.51
95,765
Mar 19, 2026
576.00
587.50
576.00
579.90
579.21
142,526
Mar 18, 2026
576.00
598.90
576.00
589.25
588.55
163,558
Mar 17, 2026
580.00
595.95
570.20
574.50
573.82
140,274
Mar 16, 2026
573.00
588.00
565.00
573.80
573.12
175,340
Mar 13, 2026
589.65
605.00
574.55
576.90
576.22
263,009
Mar 12, 2026
596.55
603.90
581.90
585.80
585.10
230,285
Mar 11, 2026
610.00
614.00
595.00
596.55
595.84
74,387
Mar 10, 2026
590.00
606.95
585.80
604.80
604.08
105,837
Mar 9, 2026
617.00
618.85
573.40
580.85
580.16
478,803
Mar 6, 2026
622.10
638.20
622.10
627.90
627.15
59,548
Mar 5, 2026
621.90
633.00
614.35
624.25
623.51
72,704
Mar 4, 2026
624.05
632.00
616.00
620.30
619.56
93,123
Mar 2, 2026
620.70
649.00
620.00
635.60
634.85
118,879
Feb 27, 2026
660.00
662.55
651.95
655.00
654.22
70,873
Feb 26, 2026
665.30
672.00
659.75
662.60
661.81
52,416
Feb 25, 2026
660.00
672.45
660.00
665.30
664.51
65,817
Feb 24, 2026
667.50
669.30
656.85
662.85
662.06
67,117
Feb 23, 2026
677.00
683.70
667.50
669.35
668.56
83,947
Feb 20, 2026
684.30
684.30
673.00
677.95
677.15
51,078
Feb 19, 2026
683.55
695.70
682.20
684.65
683.84
77,353
Feb 18, 2026
669.65
694.90
669.65
689.90
689.08
329,766
Feb 17, 2026
670.00
683.10
666.10
669.65
668.86
86,389
Feb 16, 2026
679.70
682.55
670.00
673.35
672.55
246,957
Feb 13, 2026
677.35
701.00
677.35
680.85
680.04
114,398
Feb 12, 2026
720.80
720.80
682.60
688.70
687.88
140,088
Feb 11, 2026
686.95
721.00
672.65
710.15
709.31
575,502
Feb 10, 2026
650.00
705.00
649.95
686.95
686.13
309,980
Feb 9, 2026
669.25
691.00
653.75
687.90
687.08
142,380
Feb 6, 2026
669.95
675.60
654.00
669.25
668.46
82,240
Feb 5, 2026
685.00
693.65
666.00
668.95
668.16
121,283
Feb 4, 2026
692.75
698.45
678.00
688.05
687.23
124,286
Feb 3, 2026
691.75
699.95
673.40
693.25
692.43
157,870
Feb 2, 2026
670.20
674.55
650.05
665.50
664.71
78,900
Jan 30, 2026
672.90
683.40
661.00
676.05
675.25
93,774
Jan 29, 2026
663.05
687.65
659.55
673.55
672.75
190,138
Jan 28, 2026
683.95
687.95
658.00
662.30
661.51
222,048
Jan 27, 2026
721.00
723.80
671.35
684.00
683.19
261,118
Jan 23, 2026
744.60
748.05
710.00
716.05
715.20
112,645
Jan 22, 2026
729.80
755.00
727.80
747.30
746.41
108,393
Jan 21, 2026
722.20
736.50
712.85
726.20
725.34
203,413
Jan 20, 2026
732.10
738.40
717.80
723.80
722.94
144,960
Jan 19, 2026
735.00
742.75
723.00
740.10
739.22
125,235
Jan 16, 2026
743.00
750.00
730.55
736.95
736.08
125,179
Jan 14, 2026
734.55
749.50
731.00
744.10
743.22
79,865
Jan 13, 2026
742.35
747.00
731.55
738.60
737.72
73,839
Jan 12, 2026
729.10
748.15
720.00
742.30
741.42
206,867
Jan 9, 2026
761.05
775.00
728.10
736.70
735.83
189,131
Jan 8, 2026
761.05
769.70
750.20
765.00
764.09
206,253
Jan 7, 2026
750.80
767.80
746.05
758.75
757.85
252,964
Jan 6, 2026
745.30
755.45
730.50
750.80
749.91
147,976
Jan 5, 2026
750.55
759.00
740.40
744.75
743.87
117,197
Jan 2, 2026
737.25
752.70
732.55
750.55
749.66
131,146
Jan 1, 2026
753.00
762.00
735.80
740.85
739.97
72,973
Dec 31, 2025
730.00
754.90
727.65
751.50
750.61
114,304
Dec 30, 2025
729.70
735.00
724.05
732.90
732.03
77,703
Dec 29, 2025
736.05
738.40
721.30
729.70
728.83
113,060
Dec 26, 2025
753.20
760.85
735.40
738.40
737.52
83,405
Dec 24, 2025
752.20
762.80
749.25
756.30
755.40
126,532
Dec 23, 2025
745.75
755.00
741.60
752.20
751.31
67,536
Dec 22, 2025
737.00
754.30
733.30
748.85
747.96
115,696
Dec 19, 2025
730.50
745.50
730.50
737.85
736.97
71,734
Dec 18, 2025
733.05
736.95
721.25
730.50
729.63
75,791
Dec 17, 2025
728.10
742.35
720.75
736.10
735.23
171,455
Dec 16, 2025
722.00
736.00
709.20
729.10
728.23
140,118
Dec 15, 2025
737.00
744.05
719.00
722.55
721.69
114,717
Dec 12, 2025
746.60
750.00
739.60
744.45
743.57
81,032
Dec 11, 2025
732.65
748.30
728.20
746.80
745.91
110,657
Dec 10, 2025
736.90
750.90
724.35
733.50
732.63
90,892
Dec 9, 2025
720.00
744.40
706.85
739.95
739.07
128,861
Dec 8, 2025
738.35
744.30
712.40
720.55
719.69
185,227
Dec 5, 2025
747.00
755.05
742.15
745.20
744.32
103,737
Dec 4, 2025
744.95
751.35
741.60
745.30
744.42
68,336
Dec 3, 2025
743.00
756.75
735.30
748.55
747.66
100,579
Dec 2, 2025
742.70
748.90
739.00
746.10
745.21
79,062
Dec 1, 2025
751.15
760.45
738.50
746.80
745.91
198,471
Nov 28, 2025
761.75
764.90
741.60
747.50
746.61
249,341
Nov 27, 2025
772.00
778.15
760.00
761.75
760.85
117,612
Nov 26, 2025
757.60
769.95
753.70
767.55
766.64
75,401
Nov 25, 2025
745.10
762.70
738.05
756.40
755.50
322,954
Nov 24, 2025
744.80
748.20
724.75
745.90
745.01
267,527
Nov 21, 2025
771.95
771.95
741.05
743.10
742.22
203,768
Nov 20, 2025
773.70
779.85
762.65
772.75
771.83
185,590
Nov 19, 2025
806.80
806.80
749.60
766.05
765.14
480,353
Nov 18, 2025
787.00
818.00
783.85
802.65
801.70
568,670
Nov 17, 2025
789.70
795.10
779.45
787.35
786.42
154,722
Nov 14, 2025
785.00
795.00
780.00
789.70
788.76
264,252
Nov 13, 2025
774.95
823.25
766.20
786.70
785.77
1,425,992
Nov 12, 2025
745.60
771.45
740.00
762.40
761.50
281,117
Nov 11, 2025
760.95
770.00
738.55
743.35
742.47
293,857
Nov 10, 2025
789.20
794.25
752.50
756.10
755.20
303,927
Nov 7, 2025
772.20
795.95
762.00
788.85
787.91
317,866
Nov 6, 2025
796.25
796.25
766.00
779.30
778.38
340,074
Nov 4, 2025
778.10
832.40
778.10
796.25
795.31
1,188,304
Nov 3, 2025
778.00
793.75
770.00
785.00
784.07
228,717
Oct 31, 2025
753.55
799.80
746.05
776.90
775.98
1,253,246
Oct 30, 2025
747.35
754.20
740.30
751.50
750.61
231,773
