SUVEN.NSSUVEN.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $155.00 | $158.79 | $153.51 | $154.39 | 146,488 |
| 1/12/2026 | $160.95 | $160.95 | $151.50 | $154.27 | 481,203 |
| 1/9/2026 | $165.40 | $166.81 | $158.58 | $159.67 | 265,123 |
| 1/8/2026 | $173.88 | $176.00 | $163.20 | $164.17 | 284,200 |
| 1/7/2026 | $169.99 | $178.50 | $168.51 | $173.42 | 554,680 |
| 1/6/2026 | $161.25 | $174.30 | $161.25 | $170.55 | 850,947 |
| 1/5/2026 | $165.38 | $166.10 | $161.00 | $161.92 | 189,282 |
| 1/2/2026 | $164.50 | $168.22 | $164.41 | $164.81 | 146,272 |
| 1/1/2026 | $166.50 | $167.85 | $164.10 | $164.69 | 153,926 |
| 12/31/2025 | $168.45 | $169.95 | $164.40 | $166.27 | 222,006 |
| 12/30/2025 | $164.03 | $175.56 | $162.96 | $167.44 | 590,840 |
| 12/29/2025 | $166.72 | $169.13 | $162.40 | $163.32 | 135,891 |
| 12/26/2025 | $168.95 | $170.35 | $165.11 | $166.14 | 114,474 |
| 12/24/2025 | $170.50 | $172.82 | $167.00 | $167.61 | 95,847 |
| 12/23/2025 | $171.82 | $172.90 | $170.06 | $171.30 | 100,441 |
| 12/22/2025 | $172.36 | $175.00 | $170.70 | $171.65 | 127,308 |
| 12/19/2025 | $167.45 | $175.40 | $167.45 | $171.00 | 168,476 |
| 12/18/2025 | $167.40 | $169.00 | $163.91 | $167.08 | 153,389 |
| 12/17/2025 | $171.05 | $174.08 | $167.28 | $168.53 | 168,900 |
| 12/16/2025 | $178.49 | $178.49 | $171.30 | $172.22 | 184,669 |
| 12/15/2025 | $171.99 | $183.80 | $167.83 | $177.07 | 408,768 |
| 12/12/2025 | $169.58 | $171.50 | $167.40 | $170.79 | 133,676 |
| 12/11/2025 | $169.55 | $176.00 | $166.80 | $168.23 | 378,755 |
| 12/10/2025 | $165.00 | $175.00 | $165.00 | $169.55 | 181,218 |
| 12/9/2025 | $164.45 | $169.50 | $160.53 | $168.29 | 156,471 |
| 12/8/2025 | $170.18 | $171.24 | $160.20 | $164.64 | 178,647 |
| 12/5/2025 | $170.50 | $175.95 | $165.00 | $170.18 | 265,155 |
| 12/4/2025 | $172.45 | $172.93 | $166.98 | $171.60 | 182,049 |
| 12/3/2025 | $173.45 | $177.54 | $172.20 | $173.05 | 122,504 |
| 12/2/2025 | $171.40 | $179.25 | $170.55 | $173.10 | 308,584 |
| 12/1/2025 | $172.50 | $176.39 | $168.60 | $172.52 | 169,723 |
| 11/28/2025 | $173.80 | $176.00 | $170.07 | $172.14 | 118,286 |
| 11/27/2025 | $178.89 | $178.99 | $173.00 | $173.63 | 90,103 |
| 11/26/2025 | $171.99 | $179.84 | $171.99 | $175.13 | 124,926 |
| 11/25/2025 | $166.55 | $174.59 | $166.55 | $171.94 | 152,903 |
| 11/24/2025 | $177.79 | $177.79 | $168.00 | $168.66 | 162,944 |
| 11/21/2025 | $176.68 | $180.69 | $171.10 | $176.17 | 259,351 |
| 11/19/2025 | $181.99 | $181.99 | $176.05 | $180.03 | 103,648 |
| 11/18/2025 | $181.16 | $182.68 | $176.00 | $178.66 | 142,598 |
| 11/17/2025 | $189.90 | $189.90 | $180.00 | $181.18 | 187,013 |
| 11/14/2025 | $182.81 | $188.50 | $180.31 | $186.41 | 97,567 |
| 11/13/2025 | $187.62 | $187.91 | $181.02 | $182.81 | 100,567 |
| 11/12/2025 | $182.00 | $192.00 | $182.00 | $188.02 | 161,414 |
| 11/11/2025 | $187.33 | $187.33 | $181.30 | $182.42 | 161,318 |
| 11/10/2025 | $188.00 | $189.59 | $186.22 | $187.33 | 91,342 |
| 11/7/2025 | $192.83 | $195.00 | $188.00 | $189.68 | 207,769 |
| 11/6/2025 | $196.20 | $198.69 | $190.75 | $192.83 | 118,717 |
| 11/4/2025 | $205.68 | $205.75 | $196.65 | $197.31 | 93,051 |
| 11/3/2025 | $198.37 | $207.01 | $196.00 | $204.72 | 191,819 |
| 10/31/2025 | $193.95 | $198.50 | $191.11 | $197.55 | 121,485 |
| 10/30/2025 | $194.26 | $195.14 | $192.00 | $192.50 | 80,982 |
| 10/29/2025 | $194.49 | $195.70 | $193.02 | $194.38 | 76,496 |
| 10/28/2025 | $194.81 | $197.18 | $193.41 | $194.00 | 85,811 |
| 10/27/2025 | $202.68 | $203.39 | $195.06 | $196.07 | 236,733 |
| 10/24/2025 | $193.00 | $202.09 | $193.00 | $199.66 | 151,207 |
| 10/23/2025 | $201.98 | $203.95 | $192.51 | $193.93 | 197,800 |
| 10/21/2025 | $192.72 | $198.37 | $191.01 | $197.49 | 65,017 |
| 10/20/2025 | $192.99 | $197.79 | $186.00 | $191.66 | 291,444 |
| 10/17/2025 | $208.00 | $208.00 | $190.05 | $191.51 | 242,523 |
| 10/16/2025 | $201.19 | $205.90 | $198.81 | $200.19 | 102,653 |
| 10/15/2025 | $195.50 | $200.74 | $194.47 | $198.37 | 85,273 |