Suprajit Engineering Limited (BOM:532509)
India · Delayed Price · Currency is INR 480.45
-8.90 (-1.82%)
At close: Sep 4, 2026
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 486.65 | 487.45 | 477.40 | 480.45 | 480.45 | -1.82% | 3,776 |
| Sep 3, 2026 | 500.00 | 502.85 | 486.65 | 489.35 | 489.35 | -2.41% | 16,707 |
| Sep 2, 2026 | 510.00 | 510.00 | 497.00 | 501.45 | 501.45 | -0.90% | 123,684 |
| Sep 1, 2026 | 507.35 | 509.00 | 496.00 | 506.00 | 506.00 | 0.82% | 653,418 |
| Aug 31, 2026 | 501.05 | 508.25 | 501.00 | 503.90 | 501.90 | 0.07% | 1,430 |
| Aug 28, 2026 | 500.55 | 508.80 | 500.05 | 503.55 | 501.55 | -0.28% | 4,418 |
| Aug 27, 2026 | 503.25 | 509.00 | 499.65 | 504.95 | 502.95 | 0.34% | 1,940 |
| Aug 26, 2026 | 508.75 | 508.75 | 499.50 | 503.25 | 501.25 | 0.03% | 10,205 |
| Aug 25, 2026 | 506.15 | 506.15 | 496.25 | 503.10 | 501.10 | -0.79% | 3,551 |
| Aug 24, 2026 | 517.85 | 517.85 | 505.85 | 507.10 | 505.09 | 0.30% | 4,421 |
| Aug 21, 2026 | 508.45 | 512.45 | 501.00 | 505.60 | 503.59 | -0.89% | 3,373 |
| Aug 20, 2026 | 518.75 | 522.30 | 508.55 | 510.15 | 508.13 | -1.46% | 5,679 |
| Aug 19, 2026 | 531.90 | 531.90 | 516.20 | 517.70 | 515.65 | -1.86% | 4,563 |
| Aug 18, 2026 | 518.50 | 530.00 | 516.85 | 527.50 | 525.41 | 1.29% | 3,031 |
| Aug 17, 2026 | 525.00 | 531.65 | 517.75 | 520.80 | 518.73 | -0.77% | 3,930 |
| Aug 14, 2026 | 527.75 | 533.00 | 522.95 | 524.85 | 522.77 | 0.17% | 7,457 |
| Aug 13, 2026 | 522.60 | 529.90 | 520.90 | 523.95 | 521.87 | 0.10% | 3,167 |
| Aug 12, 2026 | 537.20 | 537.20 | 522.35 | 523.45 | 521.37 | -1.40% | 5,429 |
| Aug 11, 2026 | 529.40 | 533.65 | 526.25 | 530.90 | 528.79 | 0.44% | 49,685 |
| Aug 10, 2026 | 518.00 | 559.00 | 518.00 | 528.60 | 526.50 | 1.03% | 50,652 |
| Aug 7, 2026 | 541.75 | 541.75 | 516.00 | 523.20 | 521.12 | -0.71% | 27,398 |
| Aug 6, 2026 | 531.30 | 538.20 | 523.35 | 526.95 | 524.86 | 0.55% | 19,710 |
| Aug 5, 2026 | 505.55 | 525.85 | 504.75 | 524.05 | 521.97 | 3.40% | 18,835 |
| Aug 4, 2026 | 512.20 | 515.40 | 506.05 | 506.80 | 504.79 | -1.05% | 48,760 |
| Aug 3, 2026 | 503.10 | 526.00 | 503.10 | 512.20 | 510.17 | 1.45% | 24,929 |
| Jul 31, 2026 | 497.20 | 510.00 | 497.20 | 504.90 | 502.90 | 0.77% | 7,279 |
| Jul 30, 2026 | 498.50 | 503.90 | 493.75 | 501.05 | 499.06 | 1.60% | 4,409 |
| Jul 29, 2026 | 482.90 | 498.05 | 482.90 | 493.15 | 491.19 | 1.38% | 5,137 |
| Jul 28, 2026 | 496.90 | 496.90 | 484.80 | 486.45 | 484.52 | -1.02% | 3,391 |
| Jul 27, 2026 | 483.50 | 496.65 | 483.50 | 491.45 | 489.50 | 1.68% | 2,584 |
| Jul 24, 2026 | 480.00 | 485.95 | 465.50 | 483.35 | 481.43 | -0.91% | 7,847 |
| Jul 23, 2026 | 486.00 | 502.30 | 482.20 | 487.80 | 485.86 | 0.23% | 3,701 |
| Jul 22, 2026 | 486.05 | 495.00 | 485.20 | 486.70 | 484.77 | -0.40% | 4,019 |
| Jul 21, 2026 | 490.65 | 494.00 | 486.00 | 488.65 | 486.71 | -0.36% | 1,698 |
| Jul 20, 2026 | 486.85 | 492.35 | 482.35 | 490.40 | 488.45 | 0.09% | 2,603 |
| Jul 17, 2026 | 486.15 | 491.00 | 477.00 | 489.95 | 488.01 | 0.46% | 7,008 |
| Jul 16, 2026 | 486.60 | 499.20 | 485.90 | 487.70 | 485.76 | -1.51% | 5,682 |
| Jul 15, 2026 | 486.65 | 500.00 | 486.65 | 495.20 | 493.23 | 1.55% | 6,032 |
| Jul 14, 2026 | 493.60 | 494.00 | 486.10 | 487.65 | 485.71 | -1.99% | 4,235 |
| Jul 13, 2026 | 514.40 | 514.40 | 495.45 | 497.55 | 495.58 | -2.15% | 11,590 |
| Jul 10, 2026 | 503.80 | 511.40 | 494.50 | 508.50 | 506.48 | 2.61% | 36,350 |
| Jul 9, 2026 | 493.15 | 510.00 | 493.15 | 495.55 | 493.58 | 0.64% | 12,542 |
| Jul 8, 2026 | 486.60 | 513.90 | 480.05 | 492.40 | 490.45 | 1.15% | 57,064 |
| Jul 7, 2026 | 482.40 | 491.00 | 479.85 | 486.80 | 484.87 | 0.47% | 14,384 |
| Jul 6, 2026 | 483.80 | 493.90 | 481.35 | 484.50 | 482.58 | 0.62% | 42,221 |
| Jul 3, 2026 | 478.10 | 484.60 | 474.00 | 481.50 | 479.59 | 2.22% | 33,128 |
| Jul 2, 2026 | 464.95 | 472.65 | 462.75 | 471.05 | 469.18 | 0.96% | 129,304 |
| Jul 1, 2026 | 466.05 | 475.00 | 463.25 | 466.55 | 464.70 | 1.26% | 8,311 |
| Jun 30, 2026 | 459.45 | 467.70 | 456.60 | 460.75 | 458.92 | 0.33% | 3,014 |
| Jun 29, 2026 | 468.40 | 469.20 | 457.85 | 459.25 | 457.43 | -1.79% | 3,746 |