Supreme Petrochem Limited (BOM:500405)
India · Delayed Price · Currency is INR 807.55
-15.65 (-1.90%)
At close: Oct 7, 2025
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 781.65 | 800.75 | 781.65 | 795.70 | 795.70 | -0.28% | 2,614 |
| Oct 8, 2025 | 846.50 | 846.50 | 785.00 | 797.90 | 797.90 | -1.19% | 1,639 |
| Oct 7, 2025 | 824.00 | 828.85 | 804.10 | 807.55 | 807.55 | -1.90% | 2,874 |
| Oct 6, 2025 | 857.95 | 857.95 | 820.80 | 823.20 | 823.20 | -2.98% | 9,488 |
| Oct 3, 2025 | 821.05 | 856.85 | 821.05 | 848.50 | 848.50 | 3.34% | 17,092 |
| Oct 1, 2025 | 840.05 | 841.05 | 806.00 | 821.05 | 821.05 | -1.36% | 23,200 |
| Sep 30, 2025 | 863.70 | 870.00 | 805.60 | 832.35 | 832.35 | -1.69% | 197,410 |
| Sep 29, 2025 | 874.95 | 981.65 | 816.95 | 846.65 | 846.65 | -2.72% | 1,162,744 |
| Sep 26, 2025 | 888.00 | 888.00 | 855.90 | 870.30 | 870.30 | 2.01% | 13,502 |
| Sep 25, 2025 | 855.10 | 864.95 | 842.60 | 853.15 | 853.15 | -0.85% | 1,815 |
| Sep 24, 2025 | 868.00 | 868.00 | 851.10 | 860.50 | 860.50 | 0.04% | 2,527 |
| Sep 23, 2025 | 850.45 | 862.40 | 846.50 | 860.15 | 860.15 | 1.24% | 11,473 |
| Sep 22, 2025 | 815.00 | 851.00 | 815.00 | 849.65 | 849.65 | 1.31% | 1,444 |
| Sep 19, 2025 | 816.40 | 844.40 | 816.40 | 838.70 | 838.70 | 2.04% | 2,504 |
| Sep 18, 2025 | 816.95 | 823.65 | 799.95 | 821.90 | 821.90 | 2.04% | 3,658 |
| Sep 17, 2025 | 801.30 | 812.80 | 799.20 | 805.50 | 805.50 | 0.06% | 1,635 |
| Sep 16, 2025 | 793.60 | 806.60 | 793.00 | 805.00 | 805.00 | 1.62% | 456 |
| Sep 15, 2025 | 775.45 | 798.80 | 775.45 | 792.15 | 792.15 | 0.62% | 1,578 |
| Sep 12, 2025 | 789.60 | 801.20 | 785.15 | 787.25 | 787.25 | -0.92% | 2,317 |
| Sep 11, 2025 | 779.70 | 797.60 | 776.60 | 794.55 | 794.55 | 1.90% | 3,350 |
| Sep 10, 2025 | 776.15 | 786.45 | 776.15 | 779.70 | 779.70 | 0.62% | 2,010 |
| Sep 9, 2025 | 788.45 | 789.55 | 769.40 | 774.90 | 774.90 | -1.61% | 1,345 |
| Sep 8, 2025 | 779.65 | 800.60 | 774.80 | 787.60 | 787.60 | 1.10% | 446 |
| Sep 5, 2025 | 773.70 | 785.35 | 770.40 | 779.00 | 779.00 | 0.08% | 737 |
| Sep 4, 2025 | 784.50 | 788.35 | 770.40 | 778.35 | 778.35 | 0.61% | 541 |
| Sep 3, 2025 | 778.10 | 778.90 | 771.05 | 773.60 | 773.60 | -0.45% | 891 |
| Sep 2, 2025 | 781.65 | 788.50 | 772.30 | 777.10 | 777.10 | -0.09% | 689 |
| Sep 1, 2025 | 756.10 | 780.55 | 756.10 | 777.80 | 777.80 | 1.85% | 2,747 |
| Aug 29, 2025 | 744.05 | 769.35 | 744.00 | 763.70 | 763.70 | 1.72% | 2,455 |
| Aug 28, 2025 | 730.30 | 772.60 | 730.30 | 750.80 | 750.80 | -2.43% | 1,938 |
| Aug 26, 2025 | 782.75 | 782.75 | 763.65 | 769.50 | 769.50 | -1.81% | 680 |
| Aug 25, 2025 | 808.95 | 808.95 | 781.35 | 783.65 | 783.65 | -1.95% | 2,049 |
| Aug 22, 2025 | 826.40 | 826.50 | 787.00 | 799.25 | 799.25 | -3.29% | 2,344 |
| Aug 21, 2025 | 829.90 | 837.65 | 819.40 | 826.45 | 826.45 | 0.07% | 808 |
| Aug 20, 2025 | 835.65 | 840.05 | 822.10 | 825.90 | 825.90 | -0.20% | 2,114 |
| Aug 19, 2025 | 813.90 | 840.65 | 803.00 | 827.55 | 827.55 | 3.04% | 43,326 |
| Aug 18, 2025 | 750.05 | 847.00 | 748.70 | 803.15 | 803.15 | 9.91% | 158,624 |
| Aug 14, 2025 | 748.25 | 748.25 | 726.65 | 730.75 | 730.75 | -2.94% | 1,336 |
| Aug 13, 2025 | 723.60 | 757.10 | 722.25 | 752.90 | 752.90 | 3.46% | 1,533 |
| Aug 12, 2025 | 735.00 | 744.00 | 726.60 | 727.70 | 727.70 | -0.76% | 907 |
| Aug 11, 2025 | 798.85 | 798.85 | 728.05 | 733.25 | 733.25 | -1.89% | 2,025 |
| Aug 8, 2025 | 777.00 | 777.00 | 741.65 | 747.40 | 747.40 | -2.28% | 2,975 |
| Aug 7, 2025 | 790.00 | 791.40 | 758.80 | 764.85 | 764.85 | -4.41% | 4,366 |
| Aug 6, 2025 | 818.45 | 820.25 | 795.05 | 800.10 | 800.10 | -2.25% | 2,669 |
| Aug 5, 2025 | 815.50 | 829.00 | 810.60 | 818.50 | 818.50 | 0.35% | 1,539 |
| Aug 4, 2025 | 842.00 | 862.55 | 801.50 | 815.65 | 815.65 | -1.22% | 8,697 |
| Aug 1, 2025 | 784.15 | 836.55 | 784.15 | 825.75 | 825.75 | 5.31% | 6,884 |
| Jul 31, 2025 | 796.00 | 811.75 | 779.60 | 784.15 | 784.15 | -1.49% | 2,922 |
| Jul 30, 2025 | 801.55 | 803.10 | 790.50 | 796.00 | 796.00 | 0.28% | 332 |
| Jul 29, 2025 | 801.65 | 805.65 | 792.80 | 793.75 | 793.75 | -1.08% | 833 |