Suprajit Engineering Limited (BOM:532509)
India · Delayed Price · Currency is INR 446.05
-5.90 (-1.31%)
At close: Aug 26, 2025
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 452.60 | 460.15 | 446.95 | 452.30 | 452.30 | 0.03% | 2,230 |
| Aug 28, 2025 | 433.10 | 464.15 | 433.10 | 452.15 | 452.15 | 1.37% | 10,588 |
| Aug 26, 2025 | 453.05 | 453.05 | 442.25 | 446.05 | 446.05 | -1.31% | 2,890 |
| Aug 25, 2025 | 450.05 | 461.00 | 450.05 | 451.95 | 451.95 | -0.68% | 4,193 |
| Aug 22, 2025 | 457.15 | 458.05 | 449.25 | 455.05 | 455.05 | -0.43% | 1,926 |
| Aug 21, 2025 | 462.55 | 462.55 | 455.65 | 457.00 | 457.00 | -0.76% | 1,640 |
| Aug 20, 2025 | 467.35 | 474.15 | 457.30 | 460.50 | 460.50 | -1.10% | 10,599 |
| Aug 19, 2025 | 433.15 | 466.75 | 433.15 | 465.60 | 465.60 | 3.74% | 5,602 |
| Aug 18, 2025 | 441.45 | 456.75 | 441.45 | 448.80 | 448.80 | 1.66% | 11,806 |
| Aug 14, 2025 | 437.10 | 447.60 | 437.10 | 441.45 | 441.45 | -0.26% | 2,589 |
| Aug 13, 2025 | 440.00 | 447.00 | 435.05 | 442.60 | 442.60 | 0.34% | 10,272 |
| Aug 12, 2025 | 444.90 | 444.90 | 428.25 | 441.10 | 441.10 | 2.88% | 7,671 |
| Aug 11, 2025 | 439.00 | 447.60 | 413.40 | 428.75 | 428.75 | -1.36% | 12,952 |
| Aug 8, 2025 | 439.00 | 439.35 | 432.00 | 434.65 | 434.65 | -1.05% | 4,907 |
| Aug 7, 2025 | 433.30 | 442.15 | 430.75 | 439.25 | 439.25 | 0.43% | 4,986 |
| Aug 6, 2025 | 445.05 | 448.90 | 434.30 | 437.35 | 437.35 | -2.90% | 3,728 |
| Aug 5, 2025 | 447.95 | 456.15 | 447.55 | 450.40 | 450.40 | -0.45% | 3,065 |
| Aug 4, 2025 | 443.15 | 455.45 | 443.15 | 452.45 | 452.45 | -0.40% | 4,901 |
| Aug 1, 2025 | 463.20 | 473.95 | 452.10 | 454.25 | 454.25 | -1.15% | 10,036 |
| Jul 31, 2025 | 451.00 | 466.15 | 449.00 | 459.55 | 459.55 | 0.01% | 4,094 |
| Jul 30, 2025 | 463.30 | 468.25 | 457.60 | 459.50 | 459.50 | -0.82% | 3,111 |
| Jul 29, 2025 | 489.90 | 489.90 | 455.40 | 463.30 | 463.30 | 0.19% | 3,528 |
| Jul 28, 2025 | 458.40 | 468.95 | 458.40 | 462.40 | 462.40 | -0.87% | 2,172 |
| Jul 25, 2025 | 471.30 | 473.80 | 463.00 | 466.45 | 466.45 | -1.31% | 4,948 |
| Jul 24, 2025 | 451.35 | 478.90 | 451.35 | 472.65 | 472.65 | 3.16% | 14,882 |
| Jul 23, 2025 | 453.60 | 462.40 | 453.60 | 458.15 | 458.15 | -0.24% | 3,725 |
| Jul 22, 2025 | 459.40 | 460.60 | 454.55 | 459.25 | 459.25 | 0.44% | 1,653 |
| Jul 21, 2025 | 469.85 | 469.85 | 455.85 | 457.25 | 457.25 | -1.65% | 3,760 |
| Jul 18, 2025 | 468.90 | 473.15 | 464.10 | 464.90 | 464.90 | -0.53% | 4,516 |
| Jul 17, 2025 | 461.05 | 470.00 | 459.10 | 467.40 | 467.40 | 0.32% | 10,585 |
| Jul 16, 2025 | 456.15 | 470.00 | 456.15 | 465.90 | 465.90 | -0.15% | 3,254 |
| Jul 15, 2025 | 481.95 | 481.95 | 464.40 | 466.60 | 466.60 | -0.65% | 13,928 |
| Jul 14, 2025 | 449.40 | 471.95 | 446.05 | 469.65 | 469.65 | 4.70% | 13,534 |
| Jul 11, 2025 | 469.20 | 469.20 | 445.00 | 448.55 | 448.55 | -3.97% | 8,915 |
| Jul 10, 2025 | 461.40 | 468.50 | 460.35 | 467.10 | 467.10 | 1.43% | 1,133 |
| Jul 9, 2025 | 463.20 | 467.05 | 457.15 | 460.50 | 460.50 | -0.71% | 4,162 |
| Jul 8, 2025 | 465.00 | 469.90 | 455.35 | 463.80 | 463.80 | -0.65% | 5,022 |
| Jul 7, 2025 | 465.00 | 472.75 | 465.00 | 466.85 | 466.85 | -1.60% | 2,219 |
| Jul 4, 2025 | 471.00 | 475.15 | 471.00 | 474.45 | 474.45 | 0.29% | 3,125 |
| Jul 3, 2025 | 472.35 | 478.00 | 471.30 | 473.10 | 473.10 | 0.14% | 12,169 |
| Jul 2, 2025 | 476.75 | 476.75 | 467.05 | 472.45 | 472.45 | -0.38% | 3,560 |
| Jul 1, 2025 | 489.85 | 489.85 | 472.60 | 474.25 | 474.25 | -1.69% | 14,464 |
| Jun 30, 2025 | 479.95 | 485.45 | 477.35 | 482.40 | 482.40 | 1.77% | 13,597 |
| Jun 27, 2025 | 475.00 | 477.95 | 463.45 | 474.00 | 474.00 | 2.60% | 9,821 |
| Jun 26, 2025 | 462.05 | 475.90 | 458.30 | 462.00 | 462.00 | -0.75% | 19,363 |
| Jun 25, 2025 | 420.05 | 466.95 | 420.05 | 465.50 | 465.50 | 5.81% | 14,701 |
| Jun 24, 2025 | 437.35 | 445.00 | 437.35 | 439.95 | 439.95 | 0.72% | 5,622 |
| Jun 23, 2025 | 430.90 | 445.80 | 430.90 | 436.80 | 436.80 | -1.79% | 5,723 |
| Jun 20, 2025 | 444.75 | 449.95 | 440.15 | 444.75 | 444.75 | -1.08% | 13,551 |
| Jun 19, 2025 | 458.65 | 467.80 | 444.00 | 449.60 | 449.60 | -2.23% | 15,484 |