Superior Industrial Enterprises Limited (BOM:519234)
India · Delayed Price · Currency is INR 42.85
-1.15 (-2.61%)
At close: Jan 20, 2026
BOM:519234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 15 |
| Jan 22, 2026 | 41.82 | 41.82 | 41.00 | 41.00 | 41.00 | 4.51% | 2,291 |
| Jan 21, 2026 | 38.50 | 41.98 | 38.50 | 39.23 | 39.23 | -8.45% | 587 |
| Jan 20, 2026 | 44.00 | 44.00 | 42.75 | 42.85 | 42.85 | -2.61% | 16 |
| Jan 19, 2026 | 42.20 | 44.09 | 42.00 | 44.00 | 44.00 | -0.23% | 56 |
| Jan 16, 2026 | 42.00 | 45.77 | 42.00 | 44.10 | 44.10 | 3.76% | 121 |
| Jan 14, 2026 | 47.20 | 47.20 | 42.50 | 42.50 | 42.50 | -5.53% | 155 |
| Jan 13, 2026 | 44.49 | 45.00 | 40.04 | 44.99 | 44.99 | -0.02% | 1,746 |
| Jan 12, 2026 | 43.80 | 48.00 | 41.68 | 45.00 | 45.00 | 2.74% | 344 |
| Jan 8, 2026 | 40.01 | 43.90 | 40.01 | 43.80 | 43.80 | 2.82% | 492 |
| Jan 7, 2026 | 42.00 | 42.80 | 42.00 | 42.60 | 42.60 | -0.47% | 125 |
| Jan 6, 2026 | 38.00 | 43.00 | 38.00 | 42.80 | 42.80 | - | 82 |
| Jan 5, 2026 | 43.11 | 44.00 | 42.00 | 42.80 | 42.80 | 1.76% | 101 |
| Jan 2, 2026 | 44.25 | 46.47 | 41.51 | 42.06 | 42.06 | -4.95% | 1,205 |
| Jan 1, 2026 | 44.07 | 44.79 | 43.11 | 44.25 | 44.25 | 2.91% | 167 |
| Dec 31, 2025 | 40.00 | 44.88 | 40.00 | 43.00 | 43.00 | 2.11% | 1,018 |
| Dec 30, 2025 | 42.51 | 42.56 | 41.50 | 42.11 | 42.11 | -1.06% | 266 |
| Dec 29, 2025 | 44.09 | 44.09 | 42.15 | 42.56 | 42.56 | -3.47% | 143 |
| Dec 26, 2025 | 46.70 | 46.70 | 42.00 | 44.09 | 44.09 | -5.79% | 2,356 |
| Dec 24, 2025 | 46.89 | 46.89 | 46.00 | 46.80 | 46.80 | -0.93% | 399 |
| Dec 23, 2025 | 45.00 | 47.25 | 45.00 | 47.24 | 47.24 | 4.37% | 32 |
| Dec 22, 2025 | 44.91 | 47.89 | 44.91 | 45.26 | 45.26 | 0.78% | 98 |
| Dec 19, 2025 | 44.95 | 45.80 | 44.91 | 44.91 | 44.91 | 2.89% | 300 |
| Dec 18, 2025 | 45.00 | 45.00 | 43.65 | 43.65 | 43.65 | -3.96% | 56 |
| Dec 17, 2025 | 45.61 | 45.61 | 45.45 | 45.45 | 45.45 | -0.35% | 20 |
| Dec 16, 2025 | 45.90 | 45.90 | 45.61 | 45.61 | 45.61 | 3.92% | 32 |
| Dec 15, 2025 | 45.00 | 46.80 | 39.14 | 43.89 | 43.89 | -2.47% | 485 |
| Dec 12, 2025 | 44.55 | 45.90 | 44.55 | 45.00 | 45.00 | - | 337 |
| Dec 11, 2025 | 46.26 | 46.26 | 45.00 | 45.00 | 45.00 | -2.72% | 1,130 |
| Dec 10, 2025 | 45.90 | 47.69 | 45.90 | 46.26 | 46.26 | 7.58% | 501 |
| Dec 9, 2025 | 44.70 | 44.70 | 42.00 | 43.00 | 43.00 | -3.89% | 176 |
| Dec 8, 2025 | 40.00 | 49.99 | 40.00 | 44.74 | 44.74 | -2.61% | 2,864 |
| Dec 5, 2025 | 47.69 | 47.69 | 45.75 | 45.94 | 45.94 | 2.66% | 239 |
| Dec 4, 2025 | 48.40 | 48.40 | 44.62 | 44.75 | 44.75 | -2.93% | 407 |
| Dec 3, 2025 | 48.50 | 48.50 | 46.00 | 46.10 | 46.10 | -4.95% | 993 |
| Dec 2, 2025 | 45.77 | 48.80 | 45.00 | 48.50 | 48.50 | 5.66% | 176 |
| Dec 1, 2025 | 49.00 | 49.00 | 45.90 | 45.90 | 45.90 | -8.18% | 76 |
| Nov 27, 2025 | 47.00 | 49.99 | 47.00 | 49.99 | 49.99 | 6.36% | 69 |
| Nov 26, 2025 | 45.44 | 48.37 | 45.44 | 47.00 | 47.00 | 2.40% | 4,377 |
| Nov 25, 2025 | 47.00 | 47.00 | 45.90 | 45.90 | 45.90 | -2.90% | 535 |
| Nov 24, 2025 | 46.50 | 48.60 | 46.50 | 47.27 | 47.27 | 1.66% | 1,470 |
| Nov 21, 2025 | 45.35 | 51.80 | 45.35 | 46.50 | 46.50 | -1.06% | 472 |
| Nov 20, 2025 | 46.42 | 48.89 | 46.42 | 47.00 | 47.00 | 1.25% | 1,978 |
| Nov 19, 2025 | 47.95 | 47.95 | 46.01 | 46.42 | 46.42 | -3.19% | 1,828 |
| Nov 18, 2025 | 47.19 | 49.90 | 46.00 | 47.95 | 47.95 | -0.95% | 375 |
| Nov 17, 2025 | 49.50 | 55.99 | 48.15 | 48.41 | 48.41 | -1.04% | 3,141 |
| Nov 14, 2025 | 50.49 | 50.49 | 48.00 | 48.92 | 48.92 | -4.23% | 2,541 |
| Nov 13, 2025 | 52.80 | 53.78 | 49.40 | 51.08 | 51.08 | -0.85% | 2,653 |
| Nov 12, 2025 | 49.74 | 58.40 | 49.48 | 51.52 | 51.52 | 1.80% | 3,534 |
| Nov 11, 2025 | 53.00 | 57.35 | 50.02 | 50.61 | 50.61 | -2.60% | 15,134 |