BSE · SUPRIYA · stock
Supriya Lifescience Limited (SUPRIYA) stock price history
Every BSE trading session of Supriya Lifescience Limited from Dec 28, 2021 to Nov 13, 2026: 1,201 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUPRIYA adjusted close, 2021 to 2026
- ₹1,047
- All time high, 2026
- ₹1,084
- 52 week high, ₹545.00 low
- 1,201
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SUPRIYA key facts
- Supriya Lifescience Limited (SUPRIYA) closed at ₹632.40 on Nov 13, 2026 on BSE.
- SUPRIYA's all time high close is ₹1,047, set on Jun 1, 2026; its all time low close is ₹175.03 on Mar 28, 2023.
- SUPRIYA's 52 week range is ₹545.00 to ₹1,084.
- SUPRIYA returned -19.6% over the year to Nov 13, 2026.
- Since Dec 28, 2021 SUPRIYA returned +63%, +10.6% a year compounded.
- SUPRIYA's deepest drawdown was -69.1% from Jan 20, 2022 to Mar 28, 2023.
- DataCedar holds 1,201 daily sessions of SUPRIYA history from Dec 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPRIYA price chart, 2021 to 2026
SUPRIYA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.4% |
| 3 months | -22.1% |
| 6 months | -7.2% |
| Year to date | -13.6% |
| 1 year | -19.6% |
| 3 years | +152.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 28, 2021 | +63.3% |
| Compound annual growth, 4.9 years | +10.6% |
SUPRIYA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,047 on Jun 1, 2026
- All time low close
- ₹175.03 on Mar 28, 2023
- 52 week high
- ₹1,084 on Jun 1, 2026
- 52 week low
- ₹545.00 on Mar 24, 2026
- Deepest drawdown
- -69.1% from Jan 20, 2022 to Mar 28, 2023, recovered Sep 4, 2024
- Best single session
- +20.0% on May 29, 2026
- Worst single session
- -20.0% on Nov 6, 2026
- Volatility, 1 year annualised
- 53.3%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +136%
- Worst calendar year
- 2022, -51%
SUPRIYA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 28, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹749.31 | ₹1,084 | ₹545.00 | ₹632.40 | -15.6% | 4.5M | 211 |
| 2025 | ₹747.88 | ₹839.43 | ₹555.35 | ₹749.21 | +1.5% | 5.3M | 248 |
| 2024 | ₹315.68 | ₹833.10 | ₹287.84 | ₹737.86 | +135.5% | 11M | 245 |
| 2023 | ₹235.47 | ₹323.70 | ₹169.02 | ₹313.29 | +33.9% | 9.3M | 245 |
| 2022 | ₹484.33 | ₹597.25 | ₹221.20 | ₹233.93 | -51.2% | 15.3M | 248 |
| 2021 | ₹421.71 | ₹523.47 | ₹380.19 | ₹479.76 | n/a | 4.9M | 4 |
SUPRIYA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹632.40 | -25.3% |
| October 2026 | ₹846.20 | -11.0% |
| September 2026 | ₹950.85 | +19.1% |
| August 2026 | ₹798.45 | -7.9% |
| July 2026 | ₹866.47 | -14.7% |
| June 2026 | ₹1,016 | +5.0% |
| May 2026 | ₹967.55 | +39.5% |
| April 2026 | ₹693.68 | +22.9% |
| March 2026 | ₹564.43 | -13.5% |
| February 2026 | ₹652.57 | -3.4% |
| January 2026 | ₹675.60 | -9.8% |
| December 2025 | ₹749.21 | +0.2% |
About the SUPRIYA data
Daily bars. 1,201 sessions from Dec 28, 2021 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASUPRIYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SUPRATRE Supra Trends Limited
- SUPREME Supreme Holdings & Hospitality (India) Limited
- SUPREMEIND The Supreme Industries Limited
- SUPREMEINF Supreme Infrastructure India Limited
- SUPTANERY Super Tannery Limited
- SURAJ Suraj Products Limited
- SURAJEST Suraj Estate Developers Limited
- SURAJINDPP Suraj Industries Ltd
Common questions
SUPRIYA share price history
