Supreme Petrochem Limited (BOM:500405)
India · Delayed Price · Currency is INR 643.50
-1.00 (-0.16%)
At close: Jan 1, 2026
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 645.85 | 646.55 | 643.00 | 643.50 | 643.50 | -0.16% | 593 |
| Dec 31, 2025 | 641.55 | 652.05 | 640.70 | 644.50 | 644.50 | 0.64% | 302 |
| Dec 30, 2025 | 638.10 | 646.75 | 632.95 | 640.40 | 640.40 | 0.37% | 1,172 |
| Dec 29, 2025 | 648.80 | 648.80 | 637.25 | 638.05 | 638.05 | -0.68% | 1,394 |
| Dec 26, 2025 | 643.10 | 643.55 | 637.40 | 642.45 | 642.45 | -0.46% | 347 |
| Dec 24, 2025 | 647.95 | 661.40 | 642.30 | 645.45 | 645.45 | 0.30% | 3,974 |
| Dec 23, 2025 | 618.25 | 658.30 | 618.25 | 643.50 | 643.50 | -0.32% | 6,718 |
| Dec 22, 2025 | 632.90 | 651.00 | 632.90 | 645.55 | 645.55 | 3.12% | 2,758 |
| Dec 19, 2025 | 633.05 | 640.00 | 619.90 | 626.00 | 626.00 | -1.83% | 29,017 |
| Dec 18, 2025 | 642.75 | 642.75 | 627.50 | 637.70 | 637.70 | -0.35% | 2,637 |
| Dec 17, 2025 | 642.60 | 642.60 | 637.50 | 639.95 | 639.95 | -0.41% | 445 |
| Dec 16, 2025 | 649.05 | 649.05 | 635.20 | 642.60 | 642.60 | -0.99% | 873 |
| Dec 15, 2025 | 654.00 | 658.90 | 648.55 | 649.05 | 649.05 | -0.76% | 1,012 |
| Dec 12, 2025 | 661.80 | 662.80 | 651.50 | 654.00 | 654.00 | -1.43% | 386 |
| Dec 11, 2025 | 658.00 | 667.40 | 651.20 | 663.50 | 663.50 | 0.80% | 1,231 |
| Dec 10, 2025 | 672.65 | 685.05 | 655.60 | 658.25 | 658.25 | -2.15% | 2,293 |
| Dec 9, 2025 | 622.90 | 683.00 | 620.00 | 672.70 | 672.70 | 7.99% | 2,709 |
| Dec 8, 2025 | 624.15 | 629.25 | 611.10 | 622.90 | 622.90 | -0.67% | 3,401 |
| Dec 5, 2025 | 631.85 | 632.25 | 621.25 | 627.10 | 627.10 | -1.23% | 839 |
| Dec 4, 2025 | 633.40 | 638.05 | 630.85 | 634.90 | 634.90 | 0.41% | 2,738 |
| Dec 3, 2025 | 635.95 | 637.35 | 630.45 | 632.30 | 632.30 | -1.00% | 957 |
| Dec 2, 2025 | 621.05 | 640.75 | 616.80 | 638.70 | 638.70 | 2.28% | 2,086 |
| Dec 1, 2025 | 648.00 | 654.25 | 622.75 | 624.45 | 624.45 | -2.67% | 1,416 |
| Nov 28, 2025 | 660.05 | 661.05 | 640.10 | 641.60 | 641.60 | -2.80% | 580 |
| Nov 27, 2025 | 651.80 | 677.90 | 651.80 | 660.05 | 660.05 | 0.59% | 3,926 |
| Nov 26, 2025 | 666.00 | 669.40 | 654.10 | 656.20 | 656.20 | -1.33% | 2,583 |
| Nov 25, 2025 | 631.35 | 678.80 | 631.35 | 665.05 | 665.05 | -0.81% | 1,458 |
| Nov 24, 2025 | 658.80 | 672.60 | 646.25 | 670.45 | 670.45 | 1.77% | 6,757 |
| Nov 21, 2025 | 636.00 | 664.15 | 624.85 | 658.80 | 658.80 | 3.86% | 4,882 |
| Nov 20, 2025 | 614.90 | 637.00 | 614.90 | 634.30 | 634.30 | 1.12% | 2,264 |
| Nov 19, 2025 | 644.20 | 644.20 | 623.10 | 627.25 | 627.25 | -2.23% | 4,553 |
| Nov 18, 2025 | 669.95 | 669.95 | 637.30 | 641.55 | 641.55 | -2.26% | 2,687 |
| Nov 17, 2025 | 655.00 | 670.55 | 646.50 | 656.40 | 656.40 | 1.74% | 3,634 |
| Nov 14, 2025 | 653.10 | 659.25 | 643.00 | 645.20 | 645.20 | -1.56% | 2,014 |
| Nov 13, 2025 | 654.75 | 661.55 | 653.20 | 655.40 | 655.40 | -0.61% | 1,123 |
| Nov 12, 2025 | 662.95 | 672.00 | 657.10 | 659.40 | 659.40 | -0.54% | 2,067 |
| Nov 11, 2025 | 650.05 | 671.65 | 650.05 | 662.95 | 662.95 | 0.31% | 1,677 |
| Nov 10, 2025 | 666.00 | 666.95 | 646.65 | 660.90 | 660.90 | 0.24% | 3,909 |
| Nov 7, 2025 | 706.90 | 706.90 | 655.00 | 659.35 | 659.35 | -1.04% | 7,474 |
| Nov 6, 2025 | 690.05 | 690.40 | 663.30 | 666.30 | 666.30 | -4.05% | 6,036 |
| Nov 4, 2025 | 718.00 | 718.60 | 688.20 | 694.40 | 694.40 | -3.69% | 8,882 |
| Nov 3, 2025 | 742.55 | 742.55 | 716.00 | 721.00 | 721.00 | -3.93% | 11,945 |
| Oct 31, 2025 | 754.35 | 758.00 | 742.00 | 750.50 | 750.50 | -0.59% | 2,305 |
| Oct 30, 2025 | 767.35 | 774.25 | 751.10 | 754.95 | 752.45 | -1.61% | 3,251 |
| Oct 29, 2025 | 785.00 | 788.60 | 763.15 | 767.30 | 764.76 | -3.31% | 6,904 |
| Oct 28, 2025 | 796.75 | 804.25 | 786.85 | 793.60 | 790.97 | -0.71% | 3,378 |
| Oct 27, 2025 | 810.00 | 810.00 | 761.45 | 799.25 | 796.60 | -0.84% | 14,876 |
| Oct 24, 2025 | 803.85 | 812.15 | 789.15 | 806.00 | 803.33 | 0.46% | 2,365 |
| Oct 23, 2025 | 781.05 | 806.55 | 781.05 | 802.30 | 799.64 | 0.21% | 2,593 |
| Oct 21, 2025 | 775.35 | 814.20 | 775.35 | 800.60 | 797.95 | 4.17% | 1,446 |