Supreme Petrochem Limited (BOM:500405)
India flag India · Delayed Price · Currency is INR
799.25
-27.20 (-3.29%)
At close: Aug 22, 2025

Supreme Petrochem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025730.30772.60730.30750.80750.80-2.43%1,938
Aug 26, 2025782.75782.75763.65769.50769.50-1.81%680
Aug 25, 2025808.95808.95781.35783.65783.65-1.95%2,049
Aug 22, 2025826.40826.50787.00799.25799.25-3.29%2,344
Aug 21, 2025829.90837.65819.40826.45826.450.07%808
Aug 20, 2025835.65840.05822.10825.90825.90-0.20%2,114
Aug 19, 2025813.90840.65803.00827.55827.553.04%43,326
Aug 18, 2025750.05847.00748.70803.15803.159.91%158,624
Aug 14, 2025748.25748.25726.65730.75730.75-2.94%1,336
Aug 13, 2025723.60757.10722.25752.90752.903.46%1,533
Aug 12, 2025735.00744.00726.60727.70727.70-0.76%907
Aug 11, 2025798.85798.85728.05733.25733.25-1.89%2,025
Aug 8, 2025777.00777.00741.65747.40747.40-2.28%2,975
Aug 7, 2025790.00791.40758.80764.85764.85-4.41%4,366
Aug 6, 2025818.45820.25795.05800.10800.10-2.25%2,669
Aug 5, 2025815.50829.00810.60818.50818.500.35%1,539
Aug 4, 2025842.00862.55801.50815.65815.65-1.22%8,697
Aug 1, 2025784.15836.55784.15825.75825.755.31%6,884
Jul 31, 2025796.00811.75779.60784.15784.15-1.49%2,922
Jul 30, 2025801.55803.10790.50796.00796.000.28%332
Jul 29, 2025801.65805.65792.80793.75793.75-1.08%833
Jul 28, 2025870.90874.95788.00802.40802.400.39%645
Jul 25, 2025806.00809.40792.60799.25799.25-1.10%2,467
Jul 24, 2025796.55813.60793.65808.15808.15-0.65%2,011
Jul 23, 2025810.00823.25802.55813.45813.450.31%2,740
Jul 22, 2025809.80811.40803.95810.95810.950.64%305
Jul 21, 2025815.40819.35802.05805.80805.80-1.65%2,994
Jul 18, 2025824.50824.50811.25819.35819.35-1.02%968
Jul 17, 2025818.95829.95816.55827.80827.801.51%812
Jul 16, 2025839.95839.95811.50815.45815.45-0.15%465
Jul 15, 2025814.00820.10806.05816.70816.701.13%1,082
Jul 14, 2025883.90883.90799.00807.55807.55-0.57%696
Jul 11, 2025832.65833.60810.05812.15812.15-1.74%912
Jul 10, 2025808.90829.70804.90826.50826.502.71%2,351
Jul 9, 2025807.90809.35800.35804.70804.70-0.40%2,183
Jul 8, 2025801.55815.00801.55807.90807.90-1.16%825
Jul 7, 2025835.00835.00810.65817.40817.400.15%542
Jul 4, 2025835.55835.55810.45816.15816.15-2.44%1,484
Jul 3, 2025837.80852.10833.80836.60829.100.15%1,259
Jul 2, 2025842.50853.70832.05835.35827.86-0.87%1,779
Jul 1, 2025882.35882.35840.80842.70835.15-2.56%4,181
Jun 30, 2025873.15899.00860.35864.80857.05-1.32%10,565
Jun 27, 2025866.05886.80866.05876.40868.540.30%6,905
Jun 26, 2025873.45876.65864.00873.75865.92-0.62%2,332
Jun 25, 2025858.05884.25854.10879.20871.320.79%3,023
Jun 24, 2025882.80888.10851.45872.30864.48-0.99%9,610
Jun 23, 2025795.00905.85774.00881.00873.1011.11%22,377
Jun 20, 2025784.50797.70773.00792.90785.790.99%3,624
Jun 19, 2025795.05804.90777.40785.15778.11-2.18%2,181
Jun 18, 2025801.75820.00787.35802.65795.450.12%11,799