Supriya Lifescience

SPRL
🏛️ india →
702.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 732.00 733.15 700.00 702.00 0.4M
2025-09-25 747.50 754.00 733.00 741.30 0.3M
2025-09-24 736.90 749.10 732.50 741.30 0.2M
2025-09-23 745.90 754.80 737.00 738.70 0.3M
2025-09-22 728.00 753.80 725.20 747.00 0.5M
2025-09-19 688.85 733.30 683.00 726.20 1.8M
2025-09-18 666.45 694.00 658.20 688.85 0.4M
2025-09-17 651.40 666.00 648.50 662.35 0.2M
2025-09-16 649.70 654.30 646.70 650.00 0.1M
2025-09-15 648.30 650.20 641.00 644.35 0.1M
2025-09-12 653.50 654.30 645.60 647.60 0.1M
2025-09-11 661.00 670.00 651.00 653.50 0.1M
2025-09-10 652.60 665.35 648.45 654.55 0.1M
2025-09-09 653.80 661.00 648.50 654.55 0.1M
2025-09-08 651.80 661.95 649.05 652.15 0.1M
2025-09-05 655.35 662.15 649.50 651.55 0.1M
2025-09-04 670.00 671.05 654.00 655.60 0.1M
2025-09-03 654.00 672.70 651.00 662.35 0.1M
2025-09-02 664.35 668.70 655.30 657.50 0.1M
2025-09-01 654.95 671.75 651.30 663.60 0.1M
2025-08-29 655.00 668.95 647.55 652.80 0.3M
2025-08-28 655.00 663.00 641.70 654.35 0.1M
2025-08-26 664.90 680.00 651.00 658.05 0.1M
2025-08-25 694.40 699.95 658.70 662.25 0.2M
2025-08-22 688.00 693.70 683.10 689.55 0.1M
2025-08-21 680.40 700.10 678.75 695.10 0.2M
2025-08-20 671.00 685.40 671.00 681.40 0.2M
2025-08-19 661.50 680.45 650.00 677.25 0.1M
2025-08-18 651.00 663.35 648.00 661.05 0.1M
2025-08-14 635.00 653.10 616.30 650.20 0.7M
2025-08-13 646.15 658.90 646.15 656.00 0.1M
2025-08-12 660.00 665.05 647.70 650.95 0.1M
2025-08-11 654.80 666.80 652.00 662.40 0.1M
2025-08-08 664.50 674.95 652.00 657.75 0.1M
2025-08-07 655.00 671.60 655.00 661.75 0.2M
2025-08-06 661.00 662.80 638.00 655.90 0.2M
2025-08-05 670.00 678.10 656.00 658.25 0.1M
2025-08-04 656.80 678.95 647.00 673.40 0.1M
2025-08-01 660.20 665.00 655.00 656.80 0.2M
2025-07-31 656.05 668.70 645.85 661.25 0.2M
2025-07-30 674.20 678.95 660.80 668.05 0.2M
2025-07-29 666.65 676.00 660.75 673.15 0.2M
2025-07-28 680.35 695.25 666.50 671.55 0.2M
2025-07-25 692.90 697.00 680.40 683.85 0.1M
2025-07-24 699.00 704.90 686.70 689.50 0.2M
2025-07-23 698.00 702.90 687.15 699.75 0.2M
2025-07-22 697.00 704.40 688.40 693.90 0.2M
2025-07-21 711.75 713.80 695.00 698.10 0.2M
2025-07-18 720.30 725.00 710.00 711.30 0.1M
2025-07-17 720.00 726.40 716.75 720.30 0.1M
2025-07-16 727.00 727.00 711.00 720.85 0.2M
2025-07-15 720.00 749.10 720.00 724.05 0.7M
2025-07-14 690.00 717.90 680.10 714.85 0.2M
2025-07-11 692.50 702.00 682.95 687.65 0.2M
2025-07-10 711.50 720.90 690.90 693.45 0.2M
2025-07-09 708.75 720.00 700.00 709.20 0.2M
2025-07-08 715.55 724.55 700.70 704.40 0.3M
2025-07-07 742.65 746.75 710.00 713.75 0.3M
2025-07-04 722.00 743.20 722.00 735.30 0.5M
2025-07-03 729.35 731.75 718.20 726.00 0.2M
2025-07-02 720.00 733.25 716.00 725.70 0.3M
2025-07-01 711.75 738.35 707.85 724.50 0.6M
2025-06-30 688.75 711.00 680.90 709.05 0.4M
2025-06-27 683.20 692.00 675.95 688.80 0.2M
2025-06-26 673.80 682.40 665.55 680.60 0.2M
2025-06-25 685.00 705.00 664.95 670.95 0.6M
2025-06-24 675.00 693.40 675.00 682.10 0.1M
2025-06-23 675.00 689.80 668.00 672.30 0.2M
2025-06-20 655.25 685.60 653.60 681.80 0.2M
2025-06-19 669.15 683.95 651.70 655.25 0.2M
2025-06-18 682.00 682.80 666.00 670.85 0.2M
2025-06-17 698.20 711.60 676.00 680.60 0.2M
2025-06-16 694.00 696.45 672.15 691.80 0.2M
2025-06-13 690.00 704.00 681.10 689.55 0.2M
2025-06-12 683.00 707.75 679.05 699.80 0.4M
2025-06-11 679.90 695.00 676.25 680.50 0.3M
2025-06-10 693.90 697.00 677.95 679.90 0.2M
2025-06-09 698.00 702.40 686.00 687.30 0.3M
2025-06-06 693.05 699.80 687.75 690.55 0.2M
2025-06-05 710.00 712.75 692.05 694.70 0.2M
2025-06-04 715.00 720.60 696.40 699.70 0.2M
2025-06-03 713.00 725.85 713.00 714.80 0.2M
2025-06-02 724.00 728.95 712.85 716.55 0.3M
2025-05-30 751.60 758.45 721.10 724.00 0.4M
2025-05-29 730.00 782.50 722.75 750.10 0.8M
2025-05-28 750.00 755.90 720.15 722.75 0.5M
2025-05-27 749.00 752.60 725.80 729.70 0.2M
2025-05-26 737.70 749.85 729.00 744.95 0.3M
2025-05-23 729.00 735.40 715.45 732.15 0.2M
2025-05-22 719.15 729.00 710.20 725.50 0.2M
2025-05-21 720.00 723.95 705.25 715.70 0.2M
2025-05-20 701.80 721.50 701.80 714.80 0.2M
2025-05-19 700.00 716.90 691.10 701.60 0.2M
2025-05-16 709.40 713.00 691.35 696.60 0.3M
2025-05-15 689.90 712.30 685.00 709.45 0.3M
2025-05-14 669.10 689.90 664.50 686.05 0.2M
2025-05-13 667.70 683.05 657.00 664.35 0.2M
2025-05-12 657.75 664.80 647.25 662.40 0.2M
2025-05-09 621.00 640.35 615.00 629.00 0.2M
2025-05-08 631.25 647.55 628.90 638.10 0.3M
2025-05-07 619.00 629.90 600.00 623.30 0.6M
2025-05-06 665.40 665.40 625.00 626.85 0.2M
2025-05-05 645.00 665.00 638.85 660.05 0.2M
2025-05-02 645.15 654.45 635.00 638.35 0.2M
2025-04-30 669.60 672.45 642.70 645.15 0.2M
2025-04-29 689.10 698.45 668.00 670.95 0.2M
2025-04-28 691.95 711.90 680.00 689.50 0.2M
2025-04-25 705.00 712.80 675.05 688.60 0.3M
2025-04-24 721.70 724.50 705.50 706.60 0.2M
2025-04-23 729.80 742.95 716.00 718.85 0.2M
2025-04-22 744.80 756.10 724.95 727.60 0.3M
2025-04-21 754.00 789.95 740.10 743.80 0.5M
2025-04-17 745.50 758.95 733.25 745.45 0.2M
2025-04-16 739.00 761.05 733.50 743.90 0.3M
2025-04-15 728.00 743.00 714.55 732.95 0.2M
2025-04-11 767.00 767.00 697.40 711.05 0.5M
2025-04-09 689.45 689.45 651.20 667.80 0.5M
2025-04-08 706.00 715.00 670.65 698.80 0.4M
2025-04-07 608.60 684.90 604.70 674.85 0.6M
2025-04-04 787.90 787.90 686.55 709.65 1.1M
2025-04-03 780.00 842.00 775.00 795.10 1.3M
2025-04-02 734.20 790.00 712.30 786.40 0.8M
2025-04-01 731.75 744.85 723.15 731.80 0.2M
2025-03-28 739.90 754.75 725.55 734.15 0.2M
2025-03-27 740.00 743.15 715.25 734.35 0.3M
2025-03-26 732.35 763.50 728.20 743.15 0.3M
2025-03-25 765.70 765.70 722.50 726.95 0.3M
2025-03-24 725.95 768.00 718.60 761.15 0.4M
2025-03-21 645.85 733.90 641.00 726.25 1.0M
2025-03-20 665.60 668.80 641.00 645.85 0.2M
2025-03-19 645.95 662.25 640.85 659.90 0.2M
2025-03-18 606.50 645.80 606.50 638.35 0.4M
2025-03-17 596.90 617.45 595.00 602.00 0.2M
2025-03-13 624.60 639.50 594.75 597.45 0.2M
2025-03-12 626.30 636.50 615.85 619.00 0.1M
2025-03-11 615.90 644.00 605.05 626.30 0.3M
2025-03-10 640.80 648.25 616.15 622.10 0.2M
2025-03-07 630.00 661.85 626.15 644.00 0.3M
2025-03-06 629.00 649.25 623.70 628.20 0.4M
2025-03-05 608.30 627.15 605.40 619.80 0.2M
2025-03-04 567.05 621.55 567.05 602.60 0.4M
2025-03-03 592.00 615.60 556.15 589.75 0.5M
2025-02-28 619.95 626.60 585.60 597.40 0.3M
2025-02-27 638.25 646.90 622.40 626.70 0.2M
2025-02-25 648.00 657.75 635.05 638.25 0.1M
2025-02-24 639.85 674.50 626.55 649.30 0.3M
2025-02-21 675.45 685.85 633.35 639.85 0.3M
2025-02-20 637.00 691.75 631.20 678.90 0.2M
2025-02-19 627.00 649.00 612.00 634.70 0.3M
2025-02-18 649.95 652.20 623.00 627.65 0.3M
2025-02-17 651.00 664.45 632.20 643.40 0.3M
2025-02-14 698.40 709.00 655.30 666.75 0.4M
2025-02-13 717.00 724.50 685.50 690.35 0.2M
2025-02-12 671.80 722.00 662.65 716.80 0.3M
2025-02-11 724.80 729.80 675.55 681.95 0.3M
2025-02-10 781.00 793.00 718.45 723.55 0.4M
2025-02-07 751.00 784.90 727.05 773.60 0.3M
2025-02-06 769.75 776.90 746.10 752.90 0.2M
2025-02-05 755.00 797.80 749.90 769.75 0.6M
2025-02-04 707.25 779.00 700.00 763.25 0.4M
2025-02-03 722.85 722.85 688.00 700.60 0.1M
2025-02-01 724.90 729.00 697.80 721.15 0.1M
2025-01-31 705.00 730.00 696.05 720.10 0.2M
2025-01-30 688.80 727.05 672.00 715.90 0.4M
2025-01-29 626.10 694.65 626.10 681.55 0.3M
2025-01-28 669.90 679.85 616.05 624.65 0.5M
2025-01-27 690.75 717.45 660.00 663.05 0.5M
2025-01-24 733.00 744.65 679.95 700.50 0.3M
2025-01-23 711.50 752.15 688.30 730.35 0.4M
2025-01-22 706.00 718.95 660.90 713.35 0.2M
2025-01-21 729.00 739.00 700.65 703.80 0.2M
2025-01-20 712.95 733.00 698.10 728.70 0.2M
2025-01-17 663.90 702.00 654.05 693.25 0.2M
2025-01-16 674.35 683.20 664.45 667.15 0.1M
2025-01-15 668.90 678.95 662.50 669.40 0.1M
2025-01-14 680.00 682.05 656.05 668.90 0.1M
2025-01-13 660.00 684.80 646.65 670.25 0.4M
2025-01-10 697.05 697.05 655.45 662.40 0.4M
2025-01-09 726.25 731.50 695.00 700.65 0.2M
2025-01-08 753.95 754.50 725.40 732.60 0.2M
2025-01-07 724.70 754.00 718.00 750.70 0.3M
2025-01-06 772.50 775.00 720.05 723.00 0.3M
2025-01-03 779.25 793.60 770.75 772.50 0.3M
2025-01-02 756.00 787.00 745.80 779.25 0.5M
2025-01-01 744.80 774.95 736.35 756.50 0.4M