Suprajit Engineering Limited (BOM:532509)
India · Delayed Price · Currency is INR 445.40
+7.85 (1.79%)
At close: May 25, 2026
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 420.20 | 441.00 | 417.00 | 437.55 | 437.55 | 3.91% | 77,501 |
| May 21, 2026 | 418.85 | 428.85 | 418.20 | 421.10 | 421.10 | 0.45% | 2,691 |
| May 20, 2026 | 416.00 | 421.85 | 413.30 | 419.20 | 419.20 | 0.35% | 1,542 |
| May 19, 2026 | 410.95 | 422.10 | 410.95 | 417.75 | 417.75 | 0.44% | 1,713 |
| May 18, 2026 | 409.00 | 417.55 | 409.00 | 415.90 | 415.90 | -0.41% | 5,859 |
| May 15, 2026 | 415.60 | 420.25 | 415.35 | 417.60 | 417.60 | -0.16% | 1,670 |
| May 14, 2026 | 417.95 | 420.70 | 411.25 | 418.25 | 418.25 | 0.32% | 4,347 |
| May 13, 2026 | 413.10 | 423.00 | 413.10 | 416.90 | 416.90 | -0.36% | 3,289 |
| May 12, 2026 | 434.00 | 434.05 | 417.90 | 418.40 | 418.40 | -3.43% | 3,578 |
| May 11, 2026 | 442.45 | 446.45 | 431.35 | 433.25 | 433.25 | -2.96% | 6,322 |
| May 8, 2026 | 435.95 | 449.80 | 431.40 | 446.45 | 446.45 | 2.81% | 13,696 |
| May 7, 2026 | 420.05 | 437.20 | 420.05 | 434.25 | 434.25 | 3.76% | 6,455 |
| May 6, 2026 | 416.30 | 420.20 | 415.70 | 418.50 | 418.50 | 1.18% | 3,622 |
| May 5, 2026 | 419.00 | 419.00 | 411.25 | 413.60 | 413.60 | -1.18% | 940 |
| May 4, 2026 | 415.00 | 420.85 | 415.00 | 418.55 | 418.55 | 0.93% | 1,745 |
| Apr 30, 2026 | 420.05 | 420.05 | 410.90 | 414.70 | 414.70 | -0.71% | 3,078 |
| Apr 29, 2026 | 419.10 | 420.45 | 416.10 | 417.65 | 417.65 | 0.20% | 1,442 |
| Apr 28, 2026 | 424.00 | 424.00 | 415.00 | 416.80 | 416.80 | -1.59% | 1,385 |
| Apr 27, 2026 | 419.80 | 426.95 | 415.95 | 423.55 | 423.55 | 1.63% | 3,181 |
| Apr 24, 2026 | 422.90 | 423.00 | 416.35 | 416.75 | 416.75 | -2.01% | 3,688 |
| Apr 23, 2026 | 426.50 | 431.25 | 422.60 | 425.30 | 425.30 | -0.53% | 1,855 |
| Apr 22, 2026 | 421.10 | 430.80 | 417.30 | 427.55 | 427.55 | 1.34% | 5,031 |
| Apr 21, 2026 | 415.00 | 424.00 | 415.00 | 421.90 | 421.90 | 1.50% | 9,406 |
| Apr 20, 2026 | 431.65 | 431.65 | 412.50 | 415.65 | 415.65 | -2.20% | 5,561 |
| Apr 17, 2026 | 408.65 | 427.40 | 408.65 | 425.00 | 425.00 | 3.52% | 9,450 |
| Apr 16, 2026 | 420.60 | 420.60 | 406.30 | 410.55 | 410.55 | -1.30% | 5,781 |
| Apr 15, 2026 | 420.00 | 420.00 | 411.95 | 415.95 | 415.95 | 1.07% | 4,211 |
| Apr 13, 2026 | 410.50 | 414.45 | 397.40 | 411.55 | 411.55 | -5.69% | 19,045 |
| Apr 10, 2026 | 430.00 | 441.85 | 429.90 | 436.40 | 436.40 | 0.63% | 1,830 |
| Apr 9, 2026 | 434.30 | 437.00 | 419.40 | 433.65 | 433.65 | 1.55% | 2,223 |
| Apr 8, 2026 | 422.85 | 431.70 | 421.65 | 427.05 | 427.05 | 2.29% | 2,311 |
| Apr 7, 2026 | 418.10 | 420.60 | 408.05 | 417.50 | 417.50 | 0.87% | 2,391 |
| Apr 6, 2026 | 419.10 | 419.10 | 404.30 | 413.90 | 413.90 | 0.64% | 2,759 |
| Apr 2, 2026 | 412.00 | 413.10 | 402.80 | 411.25 | 411.25 | -2.25% | 3,142 |
| Apr 1, 2026 | 404.70 | 424.10 | 401.20 | 420.70 | 420.70 | 4.97% | 4,911 |
| Mar 30, 2026 | 408.50 | 409.75 | 397.25 | 400.80 | 400.80 | -3.21% | 4,588 |
| Mar 27, 2026 | 404.00 | 416.00 | 398.50 | 414.10 | 414.10 | 0.90% | 4,507 |
| Mar 25, 2026 | 401.30 | 414.75 | 401.30 | 410.40 | 410.40 | 2.42% | 6,772 |
| Mar 24, 2026 | 424.00 | 424.00 | 394.45 | 400.70 | 400.70 | 0.16% | 2,303 |
| Mar 23, 2026 | 394.35 | 401.05 | 389.80 | 400.05 | 400.05 | -0.46% | 4,282 |
| Mar 20, 2026 | 399.35 | 405.80 | 399.35 | 401.90 | 401.90 | 1.23% | 25,753 |
| Mar 19, 2026 | 400.55 | 401.35 | 395.00 | 397.00 | 397.00 | -2.55% | 2,132 |
| Mar 18, 2026 | 403.25 | 410.50 | 399.10 | 407.40 | 407.40 | 1.03% | 7,545 |
| Mar 17, 2026 | 408.00 | 408.25 | 400.25 | 403.25 | 403.25 | -1.14% | 5,108 |
| Mar 16, 2026 | 403.65 | 410.60 | 390.10 | 407.90 | 407.90 | 1.05% | 7,304 |
| Mar 13, 2026 | 408.10 | 408.10 | 401.05 | 403.65 | 403.65 | -1.61% | 3,636 |
| Mar 12, 2026 | 415.00 | 415.35 | 406.40 | 410.25 | 410.25 | -2.25% | 4,428 |
| Mar 11, 2026 | 421.40 | 421.40 | 414.05 | 419.70 | 419.70 | -0.38% | 4,111 |
| Mar 10, 2026 | 413.15 | 421.60 | 411.95 | 421.30 | 421.30 | 2.10% | 1,125 |
| Mar 9, 2026 | 411.00 | 417.00 | 406.85 | 412.65 | 412.65 | -2.73% | 3,116 |