Supreme Petrochem Limited (BOM:500405)
India · Delayed Price · Currency is INR 818.00
-11.65 (-1.40%)
At close: Sep 11, 2026
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 817.35 | 843.65 | 810.75 | 829.65 | 829.65 | 2.02% | 12,233 |
| Sep 9, 2026 | 829.10 | 836.90 | 811.15 | 813.20 | 813.20 | -1.76% | 13,166 |
| Sep 8, 2026 | 809.90 | 831.00 | 785.15 | 827.80 | 827.80 | 3.16% | 47,709 |
| Sep 7, 2026 | 772.05 | 804.40 | 772.00 | 802.45 | 802.45 | 4.01% | 58,848 |
| Sep 4, 2026 | 723.05 | 782.60 | 723.05 | 771.50 | 771.50 | 6.28% | 78,116 |
| Sep 3, 2026 | 725.20 | 728.45 | 716.80 | 725.90 | 725.90 | 0.69% | 1,157 |
| Sep 2, 2026 | 721.00 | 723.85 | 714.45 | 720.95 | 720.95 | 0.53% | 3,900 |
| Sep 1, 2026 | 732.40 | 732.40 | 708.55 | 717.15 | 717.15 | -1.63% | 8,416 |
| Aug 31, 2026 | 703.00 | 743.70 | 703.00 | 729.05 | 729.05 | 4.00% | 57,824 |
| Aug 28, 2026 | 698.95 | 717.85 | 693.05 | 701.00 | 701.00 | 1.16% | 11,829 |
| Aug 27, 2026 | 700.00 | 714.35 | 690.85 | 692.95 | 692.95 | -1.90% | 2,214 |
| Aug 26, 2026 | 708.25 | 714.00 | 705.50 | 706.35 | 706.35 | 0.75% | 7,354 |
| Aug 25, 2026 | 689.05 | 702.00 | 689.00 | 701.10 | 701.10 | 1.36% | 1,895 |
| Aug 24, 2026 | 699.25 | 699.80 | 689.00 | 691.70 | 691.70 | -0.93% | 6,534 |
| Aug 21, 2026 | 701.05 | 701.05 | 694.55 | 698.20 | 698.20 | -0.28% | 1,083 |
| Aug 20, 2026 | 713.35 | 713.35 | 697.10 | 700.15 | 700.15 | -0.26% | 1,842 |
| Aug 19, 2026 | 702.45 | 710.80 | 700.75 | 702.00 | 702.00 | -0.66% | 773 |
| Aug 18, 2026 | 722.00 | 723.65 | 705.00 | 706.65 | 706.65 | -2.41% | 3,697 |
| Aug 17, 2026 | 738.45 | 738.45 | 712.00 | 724.10 | 724.10 | -0.32% | 3,812 |
| Aug 14, 2026 | 720.55 | 733.00 | 716.35 | 726.45 | 726.45 | 1.35% | 7,147 |
| Aug 13, 2026 | 725.70 | 734.00 | 714.65 | 716.75 | 716.75 | -1.28% | 8,481 |
| Aug 12, 2026 | 681.50 | 731.45 | 681.50 | 726.05 | 726.05 | 5.88% | 19,126 |
| Aug 11, 2026 | 695.75 | 697.85 | 681.70 | 685.70 | 685.70 | -1.07% | 2,003 |
| Aug 10, 2026 | 707.00 | 707.00 | 691.00 | 693.10 | 693.10 | -1.10% | 2,258 |
| Aug 7, 2026 | 696.35 | 708.00 | 693.95 | 700.80 | 700.80 | -0.31% | 3,387 |
| Aug 6, 2026 | 707.65 | 708.00 | 697.90 | 702.95 | 702.95 | -0.31% | 3,241 |
| Aug 5, 2026 | 728.50 | 728.50 | 703.05 | 705.15 | 705.15 | -1.78% | 5,141 |
| Aug 4, 2026 | 717.05 | 723.00 | 711.40 | 717.90 | 717.90 | 0.23% | 3,115 |
| Aug 3, 2026 | 716.05 | 724.00 | 714.05 | 716.25 | 716.25 | 0.62% | 2,751 |
| 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 |