Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SUVEN, Suven Life Sciences Limited, INE495B01038, Listing: 23-Oct-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 218.0 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 19-May-2025 Bumper: 123.0; Drift%: 42.9
Industry: Healthcare Services Face Value: 1 Low52 Price: 82.95 Barrier: -; Drift%: -
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 218,073,717 Low52 Date: 05-Jun-2024 SHP: 70.27 / 0.25 / 0.01 / 29.47
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 153.0 / 102.5 Month: 129.0 / 103.29 Week: 198.54 / 145.6 Day: 219.55 / 208.53 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 210.00 219.55 208.53 215.41 214.19 1.72 4,697.53 963,805 5.71 369,229 5.17 7.91 0.57
2 21-May 203.61 212.90 201.85 211.77 209.22 2.98 4,618.15 996,254 5.90 318,314 4.46 6.66 0.50
3 20-May 207.98 209.24 201.00 205.64 205.01 -1.13 4,484.47 1,022,932 6.06 374,027 5.24 7.67 0.58
4 19-May 190.90 218.00 190.02 207.98 207.05 10.20 4,535.50 4,711,595 27.92 1,780,005 24.94 36.86 2.77
5 16-May 184.00 190.58 181.53 188.73 186.17 2.03 4,115.71 1,208,015 7.16 411,766 5.77 7.67 0.64
6 15-May 186.30 198.54 180.89 184.97 191.02 0.47 4,033.71 4,405,440 26.10 1,997,832 28.00 38.16 3.11
7 14-May 160.30 188.20 160.30 184.11 179.02 7.46 4,014.96 6,592,781 39.06 1,517,527 21.26 27.17 2.36
8 13-May 153.32 174.90 153.05 171.33 168.06 11.93 3,736.26 10,067,558 59.65 1,936,298 27.13 32.54 3.01
9 12-May 148.90 154.35 145.60 153.07 150.62 7.46 3,338.05 1,095,118 6.49 583,045 8.17 8.78 0.91
10 09-May 136.99 144.03 131.99 142.45 138.41 3.35 3,106.46 870,657 5.16 354,219 4.96 4.90 0.55
11 08-May 139.19 143.00 136.92 137.83 139.44 0.17 3,005.71 723,349 4.29 324,875 4.55 4.53 0.51
12 07-May 124.00 139.69 123.89 137.59 135.37 7.85 3,000.48 1,002,512 5.94 367,442 5.15 4.97 0.57
13 06-May 131.28 132.61 127.20 127.57 129.42 -2.58 2,781.97 237,564 1.41 103,572 1.45 1.34 0.16
14 05-May 123.12 131.79 123.00 130.95 127.83 6.73 2,855.68 553,151 3.28 306,908 4.30 3.92 0.48
15 02-May 127.10 131.80 120.12 122.69 124.67 -3.77 2,675.55 535,505 3.17 264,069 3.70 3.29 0.41
16 30-Apr 130.87 131.83 126.25 127.50 129.54 -2.63 2,780.44 223,782 1.33 115,071 1.61 1.49 0.18
17 29-Apr 133.31 135.57 130.00 130.95 132.47 -1.77 2,855.68 321,879 1.91 161,795 2.27 2.14 0.25
18 28-Apr 134.50 138.89 133.00 133.31 134.86 -1.97 2,907.14 306,901 1.82 142,190 1.99 1.92 0.22
19 25-Apr 143.44 144.00 134.15 135.99 139.23 -3.69 2,965.58 895,983 5.31 344,157 4.82 4.79 0.54
20 24-Apr 130.50 143.99 130.50 141.20 139.66 8.53 3,079.20 1,493,786 8.85 533,294 7.47 7.45 0.83
21 23-Apr 130.00 132.05 126.52 130.10 129.70 0.53 2,837.14 296,451 1.76 113,700 1.59 1.47 0.18
22 22-Apr 127.63 131.00 127.58 129.42 129.25 1.80 2,822.31 334,344 1.98 123,372 1.73 1.59 0.19
23 21-Apr 127.74 127.90 126.23 127.13 127.20 0.64 2,772.37 173,057 1.03 94,989 1.33 1.21 0.15
24 17-Apr 125.30 128.70 125.30 126.32 126.78 0.14 2,754.71 168,782 1.00 71,362 1.00 0.90 0.11
25 16-Apr 127.00 128.98 125.50 126.14 126.79 -1.12 2,750.78 186,497 1.10 81,035 1.14 1.03 0.13
26 15-Apr 126.00 128.80 123.78 127.57 125.97 4.31 2,781.97 242,802 1.44 93,344 1.31 1.18 0.15
27 11-Apr 124.00 125.50 121.20 122.30 122.62 2.49 2,667.04 282,489 1.67 125,677 1.76 1.54 0.20
28 09-Apr 119.95 121.09 118.30 119.33 119.33 -2.00 2,602.27 264,298 1.57 127,407 1.79 1.52 0.21
29 08-Apr 123.80 125.82 119.51 121.76 122.28 2.48 2,655.27 461,277 2.73 200,063 2.80 2.45 0.32
30 07-Apr 122.99 124.27 118.01 118.81 120.10 -7.70 2,590.93 799,511 4.74 387,730 5.43 4.66 0.63
31 04-Apr 131.00 139.90 128.00 128.72 133.70 -2.05 2,807.04 1,038,094 6.15 356,906 5.00 4.77 0.58
32 03-Apr 125.70 139.90 124.51 131.41 133.24 4.45 2,865.71 1,276,233 7.56 484,133 6.78 6.45 0.78
33 02-Apr 122.04 126.45 119.00 125.81 123.43 3.09 2,743.59 340,569 2.02 149,525 2.10 1.85 0.24
34 01-Apr 114.00 124.01 113.99 122.04 120.75 7.36 2,661.37 652,214 3.86 204,852 2.87 2.47 0.33
35 28-Mar 114.90 117.69 113.00 113.67 115.24 -0.93 2,478.84 397,332 2.35 206,457 2.89 2.38 0.33
36 27-Mar 116.40 117.11 113.65 114.74 115.08 -1.42 2,502.18 541,423 3.21 308,444 4.32 3.55 0.50
37 26-Mar 120.00 122.39 115.40 116.39 118.30 -2.39 2,538.16 294,573 1.75 139,809 1.96 1.65 0.23
38 25-Mar 125.35 126.96 117.31 119.24 120.48 -4.72 2,600.31 332,625 1.97 172,531 2.42 2.08 0.28
39 24-Mar 125.20 129.00 124.20 125.15 126.09 0.08 2,729.19 134,919 0.80 63,501 0.89 0.80 0.10
40 21-Mar 124.35 128.37 122.84 125.05 125.47 -0.75 2,727.01 318,141 1.88 134,491 1.88 1.69 0.22
41 20-Mar 124.25 128.70 123.46 126.00 125.86 1.57 2,747.00 288,882 1.71 115,592 1.62 1.45 0.19
42 19-Mar 118.00 126.32 118.00 124.05 123.37 4.81 2,705.20 370,388 2.19 200,655 2.81 2.48 0.32
43 18-Mar 115.60 118.91 114.95 118.36 117.47 2.94 2,581.12 195,649 1.16 87,662 1.23 1.03 0.14
44 17-Mar 119.51 121.10 114.01 114.98 116.91 -5.30 2,507.41 246,747 1.46 104,187 1.46 1.22 0.17
45 13-Mar 113.65 123.00 113.35 121.42 118.28 7.09 2,647.85 429,633 2.55 191,702 2.69 2.27 0.31
46 12-Mar 117.00 118.04 112.51 113.38 114.58 -3.54 2,472.52 290,462 1.72 164,592 2.31 1.89 0.27
47 11-Mar 117.00 119.14 116.11 117.54 117.79 -1.34 2,563.24 146,410 0.87 74,918 1.05 0.88 0.12
48 10-Mar 125.10 127.07 118.25 119.14 121.88 -5.50 2,598.13 342,709 2.03 189,237 2.65 2.31 0.31
49 07-Mar 122.00 127.40 121.31 126.07 125.02 3.34 2,749.26 302,595 1.79 111,828 1.57 1.40 0.18
50 06-Mar 119.35 122.51 119.34 122.00 121.22 2.13 2,660.00 233,923 1.39 84,280 1.18 1.02 0.14
51 05-Mar 116.75 123.49 116.75 119.46 120.56 0.78 2,605.11 523,304 3.10 203,419 2.85 2.45 0.33
52 04-Mar 107.10 119.94 107.03 118.54 115.49 10.57 2,585.05 765,381 4.53 228,223 3.20 2.64 0.37
53 03-Mar 104.16 110.00 103.29 107.21 106.26 2.93 2,337.97 789,323 4.68 344,747 4.83 3.66 0.56
54 28-Feb 106.40 107.38 102.50 104.16 104.12 -4.22 2,271.46 419,141 2.48 204,678 2.87 2.13 0.33
55 27-Feb 113.80 114.43 107.80 108.75 110.01 -3.21 2,371.55 340,405 2.02 184,097 2.58 2.03 0.30
56 25-Feb 114.55 116.83 111.30 112.36 113.88 -2.49 2,450.28 237,411 1.41 130,368 1.83 1.48 0.21
57 24-Feb 117.35 118.00 113.97 115.23 115.97 -2.02 2,512.86 374,237 2.22 184,041 2.58 2.13 0.30
58 21-Feb 118.45 121.00 116.63 117.60 118.49 -0.72 2,564.55 245,363 1.45 117,108 1.64 1.39 0.19
59 20-Feb 115.10 120.90 114.29 118.45 117.64 3.03 2,583.08 499,730 2.96 187,640 2.63 2.21 0.30
60 19-Feb 113.39 118.60 111.80 114.97 115.78 2.85 2,507.19 264,928 1.57 116,933 1.64 1.35 0.19
61 18-Feb 114.55 116.98 110.00 111.78 112.43 -3.09 2,437.63 304,520 1.80 168,999 2.37 1.90 0.27
62 17-Feb 116.09 119.27 113.00 115.35 115.78 -0.64 2,515.48 284,475 1.69 114,046 1.60 1.32 0.18
63 14-Feb 125.00 125.59 114.02 116.09 117.84 -6.66 2,531.62 465,852 2.76 234,010 3.28 2.76 0.38
64 13-Feb 124.25 127.64 122.20 124.37 125.11 0.20 2,712.18 303,801 1.80 148,439 2.08 1.86 0.24
65 12-Feb 119.93 126.36 115.20 124.12 121.04 3.49 2,706.73 397,147 2.35 161,749 2.27 1.96 0.26
66 11-Feb 130.00 130.00 118.66 119.93 121.45 -7.62 2,615.36 517,700 3.07 294,585 4.13 3.58 0.48
67 10-Feb 131.63 132.73 127.10 129.82 129.90 -1.53 2,831.03 231,466 1.37 106,617 1.49 1.38 0.17

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com