Supreme Petrochem Limited (BOM:500405)
India · Delayed Price · Currency is INR 782.65
-24.80 (-3.07%)
At close: Oct 1, 2026
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 807.35 | 807.35 | 765.00 | 782.65 | 782.65 | -3.07% | 9,440 |
| Sep 30, 2026 | 837.20 | 853.05 | 802.00 | 807.45 | 807.45 | -3.40% | 20,116 |
| Sep 29, 2026 | 867.70 | 880.00 | 821.00 | 835.85 | 835.85 | -3.30% | 27,606 |
| Sep 28, 2026 | 880.15 | 880.15 | 858.75 | 864.40 | 864.40 | -1.70% | 6,184 |
| Sep 25, 2026 | 880.00 | 882.00 | 856.50 | 879.35 | 879.35 | 0.01% | 15,898 |
| Sep 24, 2026 | 880.40 | 887.80 | 870.20 | 879.30 | 879.30 | -0.37% | 17,262 |
| Sep 23, 2026 | 866.35 | 899.00 | 863.00 | 882.60 | 882.60 | 2.12% | 18,943 |
| Sep 22, 2026 | 866.65 | 871.55 | 853.00 | 864.30 | 864.30 | -0.09% | 11,333 |
| Sep 21, 2026 | 862.75 | 878.50 | 851.50 | 865.05 | 865.05 | -0.13% | 32,180 |
| Sep 18, 2026 | 811.60 | 872.70 | 811.60 | 866.15 | 866.15 | 7.01% | 86,649 |
| Sep 17, 2026 | 798.50 | 815.10 | 793.50 | 809.40 | 809.40 | 2.15% | 4,336 |
| Sep 16, 2026 | 787.90 | 795.00 | 767.25 | 792.40 | 792.40 | 0.49% | 9,923 |
| Sep 15, 2026 | 834.40 | 834.40 | 783.00 | 788.50 | 788.50 | -3.61% | 4,872 |
| Sep 11, 2026 | 836.70 | 836.70 | 804.00 | 818.00 | 818.00 | -1.40% | 17,003 |
| 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 |