Supreme Petrochem Limited (BOM:500405)
India · Delayed Price · Currency is INR 711.85
+6.20 (0.88%)
At close: Jul 31, 2026
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 704.95 | 717.95 | 695.60 | 711.85 | 711.85 | 0.88% | 19,411 |
| Jul 30, 2026 | 733.00 | 733.00 | 701.00 | 705.65 | 705.65 | -3.78% | 10,211 |
| Jul 29, 2026 | 744.60 | 748.15 | 724.00 | 733.35 | 733.35 | -1.11% | 16,282 |
| Jul 28, 2026 | 783.90 | 786.05 | 737.00 | 741.55 | 741.55 | -2.52% | 64,039 |
| Jul 27, 2026 | 752.80 | 774.60 | 750.00 | 760.75 | 760.75 | 2.67% | 37,366 |
| Jul 24, 2026 | 744.05 | 755.10 | 735.20 | 741.00 | 741.00 | 0.77% | 12,191 |
| Jul 23, 2026 | 728.00 | 752.10 | 727.55 | 735.35 | 735.35 | 0.11% | 15,774 |
| Jul 22, 2026 | 722.90 | 756.00 | 716.05 | 734.55 | 734.55 | 1.10% | 43,048 |
| Jul 21, 2026 | 704.20 | 736.20 | 704.20 | 726.55 | 726.55 | 3.12% | 12,670 |
| Jul 20, 2026 | 693.00 | 743.15 | 685.05 | 704.55 | 704.55 | 1.42% | 49,471 |
| Jul 17, 2026 | 704.15 | 705.15 | 678.00 | 694.70 | 694.70 | -1.28% | 3,604 |
| Jul 16, 2026 | 720.50 | 720.50 | 700.05 | 703.70 | 703.70 | -1.91% | 1,970 |
| Jul 15, 2026 | 725.50 | 729.00 | 711.55 | 717.40 | 717.40 | -1.40% | 1,267 |
| Jul 14, 2026 | 720.65 | 730.00 | 720.60 | 727.60 | 727.60 | 0.21% | 2,730 |
| Jul 13, 2026 | 730.00 | 736.00 | 727.20 | 734.05 | 726.05 | -0.03% | 2,564 |
| Jul 10, 2026 | 725.50 | 736.00 | 724.55 | 734.25 | 726.25 | 1.67% | 1,553 |
| Jul 9, 2026 | 725.35 | 725.35 | 717.60 | 722.20 | 714.33 | -0.04% | 690 |
| Jul 8, 2026 | 723.85 | 730.00 | 713.20 | 722.50 | 714.63 | -1.47% | 4,908 |
| Jul 7, 2026 | 732.95 | 738.95 | 728.65 | 733.25 | 725.26 | 0.63% | 4,645 |
| Jul 6, 2026 | 726.05 | 750.10 | 725.80 | 728.65 | 720.71 | 0.30% | 6,280 |
| Jul 3, 2026 | 721.35 | 728.45 | 714.80 | 726.50 | 718.58 | 2.19% | 770 |
| Jul 2, 2026 | 723.05 | 726.40 | 708.40 | 710.90 | 703.15 | -1.64% | 2,567 |
| Jul 1, 2026 | 722.00 | 741.00 | 718.25 | 722.75 | 714.87 | 1.13% | 1,306 |
| Jun 30, 2026 | 742.20 | 743.90 | 709.20 | 714.65 | 706.86 | -2.20% | 4,483 |
| Jun 29, 2026 | 733.70 | 747.95 | 727.50 | 730.75 | 722.79 | -1.38% | 6,068 |
| Jun 25, 2026 | 747.00 | 748.70 | 739.05 | 740.95 | 732.87 | -1.55% | 6,886 |
| Jun 24, 2026 | 748.70 | 754.30 | 744.85 | 752.60 | 744.40 | -0.80% | 3,038 |
| Jun 23, 2026 | 773.75 | 776.90 | 752.30 | 758.70 | 750.43 | -2.08% | 8,690 |
| Jun 22, 2026 | 752.00 | 788.00 | 752.00 | 774.85 | 766.41 | 3.19% | 33,697 |
| Jun 19, 2026 | 720.20 | 758.00 | 719.00 | 750.90 | 742.72 | 4.27% | 46,672 |
| Jun 18, 2026 | 714.00 | 728.00 | 708.30 | 720.15 | 712.30 | 0.87% | 10,930 |
| Jun 17, 2026 | 717.50 | 720.20 | 698.40 | 713.95 | 706.17 | 1.64% | 8,801 |
| Jun 16, 2026 | 706.95 | 730.05 | 700.80 | 702.45 | 694.79 | 0.26% | 6,122 |
| Jun 15, 2026 | 710.45 | 714.90 | 699.65 | 700.65 | 693.01 | -0.31% | 3,947 |
| Jun 12, 2026 | 665.80 | 707.70 | 665.80 | 702.80 | 695.14 | 5.57% | 11,058 |
| Jun 11, 2026 | 670.00 | 680.15 | 663.00 | 665.75 | 658.49 | -1.32% | 798 |
| Jun 10, 2026 | 676.55 | 696.00 | 673.00 | 674.65 | 667.30 | -0.24% | 2,286 |
| Jun 9, 2026 | 669.00 | 690.00 | 667.70 | 676.30 | 668.93 | 1.07% | 3,165 |
| Jun 8, 2026 | 690.05 | 690.10 | 662.80 | 669.15 | 661.86 | -4.10% | 2,204 |
| Jun 5, 2026 | 698.45 | 720.95 | 694.45 | 697.75 | 690.15 | -0.91% | 3,877 |
| Jun 4, 2026 | 706.50 | 722.00 | 699.05 | 704.15 | 696.48 | -0.35% | 5,253 |
| Jun 3, 2026 | 703.00 | 709.90 | 686.75 | 706.65 | 698.95 | 0.51% | 3,563 |
| Jun 2, 2026 | 672.30 | 709.00 | 661.65 | 703.05 | 695.39 | 4.58% | 5,931 |
| Jun 1, 2026 | 663.35 | 677.00 | 662.90 | 672.25 | 664.92 | 1.08% | 3,380 |
| May 29, 2026 | 671.60 | 678.25 | 663.35 | 665.05 | 657.80 | -0.98% | 2,018 |
| May 27, 2026 | 677.00 | 680.65 | 667.55 | 671.60 | 664.28 | 0.12% | 1,964 |
| May 26, 2026 | 676.95 | 692.90 | 668.50 | 670.80 | 663.49 | -1.57% | 2,499 |
| May 25, 2026 | 691.00 | 703.45 | 680.00 | 681.50 | 674.07 | -1.41% | 3,389 |
| May 22, 2026 | 689.85 | 693.00 | 683.35 | 691.25 | 683.72 | 0.20% | 2,990 |
| May 21, 2026 | 697.00 | 697.00 | 687.70 | 689.85 | 682.33 | 0.33% | 3,647 |