Suprajit Engineering Limited (BOM:532509)
India · Delayed Price · Currency is INR 485.65
+10.95 (2.31%)
At close: Nov 4, 2026
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 468.15 | 499.50 | 468.15 | 485.65 | 485.65 | 2.31% | 12,212 |
| Nov 3, 2026 | 470.75 | 478.75 | 465.70 | 474.70 | 474.70 | 0.16% | 1,928 |
| Nov 2, 2026 | 474.05 | 479.95 | 470.95 | 473.95 | 473.95 | -0.02% | 2,253 |
| Oct 30, 2026 | 462.05 | 478.30 | 456.95 | 474.05 | 474.05 | 2.15% | 1,619 |
| Oct 29, 2026 | 464.00 | 468.90 | 460.75 | 464.05 | 464.05 | -0.60% | 793 |
| Oct 28, 2026 | 476.35 | 476.35 | 465.60 | 466.85 | 466.85 | -1.99% | 963 |
| Oct 27, 2026 | 452.00 | 484.75 | 447.85 | 476.35 | 476.35 | 5.26% | 8,262 |
| Oct 26, 2026 | 455.30 | 455.30 | 443.20 | 452.55 | 452.55 | 0.42% | 6,475 |
| Oct 23, 2026 | 451.20 | 456.30 | 441.05 | 450.65 | 450.65 | -1.65% | 6,638 |
| Oct 22, 2026 | 462.30 | 462.30 | 449.95 | 458.20 | 458.20 | -1.05% | 4,611 |
| Oct 21, 2026 | 461.90 | 466.00 | 458.60 | 463.05 | 463.05 | -0.40% | 10,722 |
| Oct 19, 2026 | 468.00 | 468.40 | 461.00 | 464.90 | 464.90 | -0.09% | 2,843 |
| Oct 16, 2026 | 460.60 | 471.00 | 459.45 | 465.30 | 465.30 | 0.79% | 10,628 |
| Oct 15, 2026 | 458.85 | 464.00 | 450.00 | 461.65 | 461.65 | 1.90% | 7,971 |
| Oct 14, 2026 | 453.95 | 458.45 | 452.00 | 453.05 | 453.05 | -1.12% | 3,632 |
| Oct 13, 2026 | 454.30 | 459.10 | 449.25 | 458.20 | 458.20 | 0.39% | 3,768 |
| Oct 12, 2026 | 464.35 | 464.35 | 455.20 | 456.40 | 456.40 | -0.20% | 2,054 |
| Oct 9, 2026 | 464.10 | 467.00 | 452.80 | 457.30 | 457.30 | -3.39% | 4,320 |
| Oct 8, 2026 | 462.05 | 480.05 | 455.05 | 473.35 | 473.35 | 1.80% | 5,208 |
| Oct 7, 2026 | 475.50 | 475.50 | 462.05 | 465.00 | 465.00 | -1.49% | 2,689 |
| Oct 6, 2026 | 465.35 | 472.45 | 458.40 | 472.05 | 472.05 | 2.42% | 4,664 |
| Oct 5, 2026 | 483.85 | 484.25 | 457.90 | 460.90 | 460.90 | -4.27% | 10,990 |
| Oct 1, 2026 | 480.00 | 484.75 | 470.60 | 481.45 | 481.45 | -0.13% | 5,092 |
| Sep 30, 2026 | 491.50 | 493.10 | 479.10 | 482.10 | 482.10 | -2.12% | 2,265 |
| Sep 29, 2026 | 483.90 | 493.85 | 474.75 | 492.55 | 492.55 | 1.96% | 6,150 |
| Sep 28, 2026 | 482.40 | 485.50 | 480.10 | 483.10 | 483.10 | -1.04% | 2,223 |
| Sep 25, 2026 | 490.80 | 491.05 | 482.85 | 488.20 | 488.20 | -0.22% | 2,869 |
| Sep 24, 2026 | 483.40 | 491.00 | 481.55 | 489.30 | 489.30 | 0.69% | 3,847 |
| Sep 23, 2026 | 482.10 | 491.00 | 482.10 | 485.95 | 485.95 | 0.54% | 1,814 |
| Sep 22, 2026 | 485.25 | 487.45 | 477.65 | 483.35 | 483.35 | 0.33% | 2,324 |
| Sep 21, 2026 | 496.00 | 498.30 | 479.70 | 481.75 | 481.75 | -3.27% | 4,826 |
| Sep 18, 2026 | 489.35 | 503.15 | 485.30 | 498.05 | 498.05 | 2.89% | 10,223 |
| Sep 17, 2026 | 488.95 | 492.65 | 483.50 | 484.05 | 484.05 | -0.89% | 1,788 |
| Sep 16, 2026 | 479.40 | 504.50 | 475.25 | 488.40 | 488.40 | 1.73% | 11,991 |
| Sep 15, 2026 | 489.95 | 493.80 | 475.55 | 480.10 | 480.10 | -2.00% | 6,166 |
| Sep 11, 2026 | 499.35 | 499.40 | 480.60 | 489.90 | 489.90 | -2.00% | 1,752 |
| Sep 10, 2026 | 485.00 | 503.00 | 482.05 | 499.90 | 499.90 | 3.07% | 4,365 |
| Sep 9, 2026 | 474.60 | 488.50 | 468.00 | 485.00 | 485.00 | 1.77% | 8,497 |
| Sep 8, 2026 | 470.95 | 476.95 | 468.40 | 476.55 | 476.55 | 0.69% | 3,268 |
| Sep 7, 2026 | 475.20 | 481.15 | 471.00 | 473.30 | 473.30 | -1.49% | 4,907 |
| 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 |