LIVEN share price history Liven Pharma Limited

Liven Pharma Limited (LIVEN) has 1,364 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 39.19. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 5.44
Last session: 13 Nov 2026close Rs 39.19
Sessions on file: 1,364122 months
Highest close: Rs 187.246 Jan 2025
Lowest close: Rs 3.4916 Jul 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

LIVEN month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	39.19	39.19	29.01	3,374,322	9
Oct 2026	30.59	31.92	29.78	963,000	22
Sep 2026	31.50	33.65	30.56	600,440	22
Aug 2026	33.50	36.27	33.50	626,173	19
Jul 2026	35.18	40.71	35.06	1,145,504	23
Jun 2026	40.72	40.72	37.51	3,329,949	20
May 2026	37.39	38.13	35.50	976,574	17
Apr 2026	36.13	42.66	33.14	4,399,404	22
Mar 2026	31.53	36.17	28.85	1,469,808	20
Feb 2026	34.02	54.15	34.02	7,540,377	19
Jan 2026	45.10	53.56	45.10	2,817,034	22
Dec 2025	51.97	56.56	51.11	5,670,551	22
Nov 2025	56.99	61.91	47.12	5,825,083	20
Oct 2025	48.91	59.44	48.91	4,109,742	23
Sep 2025	56.75	60.58	53.74	9,252,962	22
Aug 2025	54.14	57.37	52.76	7,079,637	20
Jul 2025	56.90	65.28	53.64	36,538,471	23
Jun 2025	55.17	57.09	42.87	20,991,356	19
May 2025	50.37	58.22	43.11	5,410,223	20
Apr 2025	51.28	78.46	51.28	332,354	20
Mar 2025	76.49	87.00	76.49	510,970	19
Feb 2025	83.55	128.53	83.55	312,966	19
Jan 2025	127.61	187.24	116.60	980,865	23
Dec 2024	127.88	127.88	42.32	339,204	21
Nov 2024	50.15	52.75	26.63	382,633	21
Oct 2024	24.86	24.86	19.20	268,573	22
Sep 2024	22.85	42.53	19.80	286,737	20
Aug 2024	32.29	42.65	10.41	507,318	21
Jul 2024	10.41	11.14	8.59	525,864	18
Jun 2024	7.74	8.32	7.74	2,357	3
May 2024	8.32	9.17	8.32	4,121	2
Apr 2024	9.18	9.18	7.77	14,715	6
Mar 2024	8.49	9.77	8.49	38,846	4
Feb 2024	8.54	8.54	8.52	10,594	2
Jan 2024	9.26	12.66	9.26	28,253	5
Dec 2023	13.59	15.28	12.94	41,202	6
Nov 2023	14.26	14.26	14.26	5,297	1
Oct 2023	14.19	14.19	13.97	1,178	2
Sep 2023	14.20	14.20	12.39	2,356	4
Aug 2023	12.71	12.71	11.76	18,836	5
Jul 2023	12.36	14.44	12.36	20,602	5
Jun 2023	13.00	13.00	13.00	1,177	1
May 2023	12.18	12.27	10.60	11,772	5
Apr 2023	9.75	9.75	9.75	10,006	1
Mar 2023	8.91	9.35	8.55	8,829	6
Feb 2023	9.35	9.85	9.35	4,120	2
Dec 2022	10.70	10.70	10.70	2,943	2
Nov 2022	10.70	10.70	9.85	1,178	2
Oct 2022	9.16	9.98	9.16	3,531	2
Sep 2022	10.83	10.83	10.19	87,699	6
Aug 2022	10.18	11.92	10.18	2,944	4
Jul 2022	11.09	11.89	10.19	11,184	6
Jun 2022	10.66	10.66	8.11	5,888	7
May 2022	9.18	12.20	8.76	42,379	11
Apr 2022	10.45	19.33	10.45	70,044	15
Mar 2022	17.20	21.19	17.20	97,706	5
Feb 2022	19.07	19.67	17.90	54,149	5
Jan 2022	17.75	19.52	16.11	37,669	9
Dec 2021	18.16	19.53	16.27	21,190	9
Nov 2021	19.28	22.66	11.85	78,285	13
Oct 2021	11.85	14.13	11.00	44,147	9
Sep 2021	14.13	17.84	13.14	23,545	12
Aug 2021	16.90	22.08	15.68	329,611	17
Jul 2021	22.09	23.70	16.86	20,013	10
Jun 2021	21.24	31.43	20.56	201,298	13
May 2021	25.48	25.48	17.84	64,747	9
Apr 2021	19.54	20.39	16.14	114,186	12
Mar 2021	18.16	18.16	13.61	79,458	7
Feb 2021	19.80	21.41	17.41	38,848	7
Jan 2021	16.88	16.88	12.32	130,666	11
Dec 2020	12.16	13.15	11.36	21,190	6
Nov 2020	12.28	12.56	11.47	17,660	6
Oct 2020	12.11	13.17	12.11	17,069	5
Sep 2020	13.24	13.24	11.96	25,311	7
Aug 2020	12.67	12.74	11.04	153,033	6
Jul 2020	10.79	11.64	9.81	68,278	9
Jun 2020	9.34	10.57	9.34	52,385	8
May 2020	9.77	10.19	9.77	54,150	6
Apr 2020	9.94	10.41	9.35	48,853	14
Mar 2020	10.20	11.81	9.34	45,321	14
Feb 2020	10.24	12.98	9.39	109,479	15
Jan 2020	10.21	11.48	8.92	208,363	17
Dec 2019	8.90	8.90	6.80	57,094	10
Nov 2019	7.31	7.90	5.54	129,489	14
Oct 2019	6.37	6.37	5.52	14,127	6
Sep 2019	6.37	6.37	5.52	1,178	2
Aug 2019	4.67	4.67	3.82	4,120	6
Jul 2019	4.07	4.26	3.49	2,943	3
Jun 2019	5.09	5.52	4.67	7,653	6
May 2019	5.10	6.37	5.10	21,190	4
Apr 2019	6.67	7.88	5.95	41,202	9
Mar 2019	5.49	7.31	5.18	142,437	12
Feb 2019	5.69	5.69	4.84	21,189	2
Jan 2019	5.69	5.69	3.71	5,299	6
Dec 2018	5.27	6.58	4.60	28,842	7
Nov 2018	5.20	5.20	3.50	22,954	6
Oct 2018	5.01	5.10	5.01	3,532	3
Sep 2018	5.94	6.79	5.94	1,178	2
Aug 2018	6.37	6.37	6.37	589	1
Jul 2018	5.78	5.95	5.10	8,829	3
Jun 2018	4.76	4.80	4.76	1,766	2
May 2018	4.80	5.44	4.80	8,240	6
Apr 2018	5.56	5.78	5.11	30,608	7
Mar 2018	5.10	5.31	5.05	10,595	4
Feb 2018	5.05	5.10	5.05	95,942	9
Jan 2018	5.10	5.90	5.05	58,860	11
Dec 2017	5.10	6.07	4.42	31,198	15
Nov 2017	5.78	7.55	5.30	54,152	18
Oct 2017	4.56	7.65	4.56	64,747	19
Sep 2017	6.14	8.27	5.29	103,593	19
Aug 2017	6.37	7.65	5.37	145,381	16
Jul 2017	6.92	7.13	4.31	123,015	15
Jun 2017	5.93	6.64	4.88	25,898	10
May 2017	6.76	7.59	6.08	138,318	22
Apr 2017	6.17	8.96	6.17	190,114	20
Mar 2017	6.35	7.31	6.35	38,260	16
Feb 2017	6.75	12.88	6.75	1,006,485	19
Jan 2017	12.03	12.03	5.49	571,519	18
Dec 2016	5.95	6.79	5.35	42,968	13
Nov 2016	6.37	6.37	4.93	56,504	16
Oct 2016	5.02	6.27	4.71	180,110	15
Sep 2016	5.10	5.79	5.10	43,555	8

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	39.19	+9.99%	591,477
12 Nov 2026	35.63	-3.44%	112,911
11 Nov 2026	36.90	+6.59%	1,268,268
10 Nov 2026	34.62	+10.01%	249,509
6 Nov 2026	31.47	-4.35%	51,636
5 Nov 2026	32.90	+3.10%	866,862
4 Nov 2026	31.91	+10.00%	166,109
3 Nov 2026	29.01	-0.65%	32,658
2 Nov 2026	29.20	-4.54%	34,892
30 Oct 2026	30.59	+0.30%	27,882
29 Oct 2026	30.50	-0.20%	14,620
28 Oct 2026	30.56	-1.23%	22,182
27 Oct 2026	30.94	+1.44%	10,620
26 Oct 2026	30.50	+2.42%	22,113
23 Oct 2026	29.78	-2.39%	12,606
22 Oct 2026	30.51	-3.97%	42,859
21 Oct 2026	31.77	+1.02%	18,118
20 Oct 2026	31.45	-0.10%	15,671
19 Oct 2026	31.48	-1.32%	23,634
16 Oct 2026	31.90	-0.06%	10,480
15 Oct 2026	31.92	+0.54%	33,516
14 Oct 2026	31.75	+2.35%	111,778
13 Oct 2026	31.02	+3.40%	414,655
12 Oct 2026	30.00	-1.22%	14,638
9 Oct 2026	30.37	-0.20%	22,208
8 Oct 2026	30.43	-1.58%	3,069
7 Oct 2026	30.92	-0.26%	16,407
6 Oct 2026	31.00	+3.33%	17,803
5 Oct 2026	30.00	-3.66%	21,307
2 Oct 2026	31.14	-2.01%	51,812
1 Oct 2026	31.78	+0.89%	35,022
30 Sep 2026	31.50	-1.25%	15,977
29 Sep 2026	31.90	+0.38%	15,635
28 Sep 2026	31.78	+0.89%	18,711
25 Sep 2026	31.50	+1.61%	49,618
24 Sep 2026	31.00	-1.21%	8,133
23 Sep 2026	31.38	+1.85%	22,395
22 Sep 2026	30.81	-0.32%	42,898
21 Sep 2026	30.91	-1.09%	21,507
18 Sep 2026	31.25	+2.26%	7,249
17 Sep 2026	30.56	-1.13%	47,638
16 Sep 2026	30.91	+1.05%	3,180
15 Sep 2026	30.59	-0.42%	20,824
14 Sep 2026	30.72	-3.37%	12,642
11 Sep 2026	31.79	+0.35%	68,433
10 Sep 2026	31.68	-2.16%	9,426
9 Sep 2026	32.38	+0.25%	13,550
8 Sep 2026	32.30	-0.74%	148,430
7 Sep 2026	32.54	-1.75%	20,544
4 Sep 2026	33.12	0.00%	22,099
3 Sep 2026	33.12	-0.51%	23,450
2 Sep 2026	33.29	-1.07%	5,841
1 Sep 2026	33.65	+0.45%	2,260
31 Aug 2026	33.50	-0.24%	12,825
28 Aug 2026	33.58	-0.50%	15,025
27 Aug 2026	33.75	-1.06%	14,754
25 Aug 2026	34.11	+0.68%	48,353
24 Aug 2026	33.88	+0.15%	27,553
21 Aug 2026	33.83	-2.79%	53,738
20 Aug 2026	34.80	-0.20%	24,989

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

LIVEN daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,364 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.