Supreme Petrochem Limited (BOM:500405)
India · Delayed Price · Currency is INR 507.45
-26.65 (-4.99%)
At close: Jan 20, 2026
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 521.50 | 521.50 | 498.95 | 501.50 | 501.50 | -3.83% | 2,477 |
| Jan 22, 2026 | 522.20 | 524.20 | 508.35 | 521.45 | 521.45 | -1.36% | 11,678 |
| Jan 21, 2026 | 491.65 | 543.90 | 460.95 | 528.65 | 528.65 | 4.18% | 130,386 |
| Jan 20, 2026 | 534.10 | 562.10 | 501.55 | 507.45 | 507.45 | -4.99% | 15,611 |
| Jan 19, 2026 | 539.75 | 540.90 | 523.60 | 534.10 | 534.10 | -1.05% | 6,599 |
| Jan 16, 2026 | 525.05 | 548.00 | 525.05 | 539.75 | 539.75 | -0.95% | 2,825 |
| Jan 14, 2026 | 558.00 | 559.05 | 538.65 | 544.90 | 544.90 | -3.34% | 1,616 |
| Jan 13, 2026 | 561.05 | 566.95 | 555.45 | 563.70 | 563.70 | 0.84% | 5,918 |
| Jan 12, 2026 | 565.00 | 576.45 | 540.95 | 559.00 | 559.00 | -2.35% | 8,139 |
| Jan 9, 2026 | 574.20 | 596.00 | 568.05 | 572.45 | 572.45 | -3.27% | 15,553 |
| Jan 8, 2026 | 598.80 | 600.95 | 587.70 | 591.80 | 591.80 | -1.17% | 2,768 |
| Jan 7, 2026 | 600.15 | 615.00 | 584.15 | 598.80 | 598.80 | -0.54% | 4,129 |
| Jan 6, 2026 | 643.05 | 643.05 | 592.60 | 602.05 | 602.05 | -6.73% | 13,820 |
| Jan 5, 2026 | 640.00 | 653.60 | 639.75 | 645.50 | 645.50 | -0.19% | 2,082 |
| Jan 2, 2026 | 643.50 | 649.90 | 643.10 | 646.75 | 646.75 | 0.51% | 669 |
| 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 |