Suprajit Engineering Limited (BOM:532509)
India · Delayed Price · Currency is INR 434.20
+3.10 (0.72%)
At close: Jan 22, 2026
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 431.20 | 442.05 | 429.05 | 434.20 | 434.20 | 0.72% | 4,347 |
| Jan 21, 2026 | 438.00 | 442.00 | 428.40 | 431.10 | 431.10 | -1.79% | 4,859 |
| Jan 20, 2026 | 449.95 | 451.05 | 434.40 | 438.95 | 438.95 | -3.06% | 3,498 |
| Jan 19, 2026 | 453.10 | 462.95 | 450.05 | 452.80 | 452.80 | -2.54% | 5,338 |
| Jan 16, 2026 | 461.00 | 468.40 | 461.00 | 464.60 | 464.60 | 0.33% | 2,814 |
| Jan 14, 2026 | 449.80 | 471.00 | 449.80 | 463.05 | 463.05 | 1.27% | 6,660 |
| Jan 13, 2026 | 459.85 | 465.40 | 453.25 | 457.25 | 457.25 | -0.58% | 5,609 |
| Jan 12, 2026 | 459.60 | 467.80 | 454.55 | 459.90 | 459.90 | 0.07% | 9,343 |
| Jan 9, 2026 | 469.00 | 508.60 | 446.60 | 459.60 | 459.60 | 0.39% | 292,901 |
| Jan 8, 2026 | 467.90 | 467.90 | 454.90 | 457.80 | 457.80 | -1.91% | 5,906 |
| Jan 7, 2026 | 461.65 | 470.95 | 461.65 | 466.70 | 466.70 | -0.51% | 1,197 |
| Jan 6, 2026 | 471.90 | 476.20 | 463.75 | 469.10 | 469.10 | -1.17% | 1,063 |
| Jan 5, 2026 | 471.50 | 477.35 | 468.80 | 474.65 | 474.65 | 0.44% | 4,354 |
| Jan 2, 2026 | 468.65 | 474.50 | 468.65 | 472.55 | 472.55 | 0.65% | 937 |
| Jan 1, 2026 | 464.80 | 471.35 | 462.85 | 469.50 | 469.50 | 1.28% | 768 |
| Dec 31, 2025 | 468.70 | 468.75 | 461.25 | 463.55 | 463.55 | -1.14% | 1,002 |
| Dec 30, 2025 | 470.85 | 474.10 | 467.00 | 468.90 | 468.90 | -0.55% | 940 |
| Dec 29, 2025 | 469.95 | 476.75 | 465.60 | 471.50 | 471.50 | -0.66% | 3,228 |
| Dec 26, 2025 | 468.10 | 478.95 | 468.10 | 474.65 | 474.65 | -0.28% | 5,359 |
| Dec 24, 2025 | 476.85 | 479.20 | 475.00 | 476.00 | 476.00 | -0.18% | 3,192 |
| Dec 23, 2025 | 477.70 | 478.70 | 474.00 | 476.85 | 476.85 | 0.02% | 3,961 |
| Dec 22, 2025 | 465.10 | 479.20 | 464.50 | 476.75 | 476.75 | 2.52% | 3,602 |
| Dec 19, 2025 | 457.05 | 466.45 | 457.05 | 465.05 | 465.05 | 0.59% | 739 |
| Dec 18, 2025 | 465.70 | 467.90 | 460.00 | 462.30 | 462.30 | -1.48% | 3,826 |
| Dec 17, 2025 | 460.20 | 471.85 | 460.20 | 469.25 | 469.25 | 2.00% | 4,369 |
| Dec 16, 2025 | 449.70 | 460.45 | 446.80 | 460.05 | 460.05 | 1.70% | 2,630 |
| Dec 15, 2025 | 443.90 | 453.95 | 440.00 | 452.35 | 452.35 | 1.85% | 2,931 |
| Dec 12, 2025 | 448.05 | 456.10 | 440.30 | 444.15 | 444.15 | -2.37% | 3,538 |
| Dec 11, 2025 | 453.55 | 458.15 | 451.55 | 454.95 | 454.95 | 0.25% | 4,377 |
| Dec 10, 2025 | 459.95 | 462.15 | 452.45 | 453.80 | 453.80 | -1.33% | 5,533 |
| Dec 9, 2025 | 448.05 | 460.50 | 444.00 | 459.90 | 459.90 | 2.64% | 6,308 |
| Dec 8, 2025 | 450.15 | 458.20 | 446.35 | 448.05 | 448.05 | -2.34% | 1,967 |
| Dec 5, 2025 | 452.10 | 464.95 | 452.10 | 458.80 | 458.80 | -0.21% | 3,630 |
| Dec 4, 2025 | 466.20 | 475.15 | 457.00 | 459.75 | 459.75 | -1.37% | 4,050 |
| Dec 3, 2025 | 471.20 | 474.95 | 465.00 | 466.15 | 466.15 | -0.83% | 7,509 |
| Dec 2, 2025 | 464.70 | 479.90 | 463.95 | 470.05 | 470.05 | 2.52% | 11,751 |
| Dec 1, 2025 | 465.65 | 473.85 | 456.50 | 458.50 | 458.50 | -4.17% | 5,795 |
| Nov 28, 2025 | 448.90 | 484.00 | 448.90 | 478.45 | 478.45 | 5.93% | 11,425 |
| Nov 27, 2025 | 460.00 | 461.20 | 450.55 | 451.65 | 451.65 | -1.78% | 1,219 |
| Nov 26, 2025 | 455.20 | 462.30 | 455.20 | 459.85 | 459.85 | 1.84% | 6,272 |
| Nov 25, 2025 | 447.95 | 459.80 | 446.15 | 451.55 | 451.55 | -0.23% | 7,777 |
| Nov 24, 2025 | 445.05 | 457.75 | 445.00 | 452.60 | 452.60 | 0.21% | 12,219 |
| Nov 21, 2025 | 462.85 | 468.20 | 449.20 | 451.65 | 451.65 | -3.49% | 9,580 |
| Nov 20, 2025 | 462.75 | 472.00 | 462.75 | 468.00 | 468.00 | 0.60% | 3,919 |
| Nov 19, 2025 | 472.30 | 478.10 | 461.20 | 465.20 | 465.20 | -0.96% | 7,430 |
| Nov 18, 2025 | 465.00 | 480.00 | 459.00 | 469.70 | 469.70 | 0.10% | 18,470 |
| Nov 17, 2025 | 457.25 | 472.45 | 457.25 | 469.25 | 469.25 | 1.98% | 6,016 |
| Nov 14, 2025 | 445.10 | 462.25 | 445.10 | 460.15 | 460.15 | 1.27% | 5,183 |
| Nov 13, 2025 | 445.05 | 462.35 | 445.05 | 454.40 | 454.40 | -0.39% | 18,575 |
| Nov 12, 2025 | 455.85 | 460.60 | 442.55 | 456.20 | 456.20 | 1.86% | 10,885 |