Supha Pharmachem Limited (BOM:539561)
India · Delayed Price · Currency is INR 0.2500
+0.0100 (4.17%)
At close: Oct 22, 2026
Supha Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 584,714 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,534,938 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,648,125 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,026,902 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,317,324 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,316,056 |
| Oct 13, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,707,468 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,471,755 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 892,730 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,479,281 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,807,886 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,303,617 |
| Oct 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 1,112,106 |
| Oct 1, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 871,639 |
| Sep 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,983,509 |
| Sep 29, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,231,958 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,844,736 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 731,416 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,517,615 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,706,847 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 753,595 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 570,215 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 1,989,472 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,492,250 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 999,955 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 1,439,779 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,114,775 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,919,372 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,006,285 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,624,199 |
| Sep 7, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 2,470,803 |
| Sep 4, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,195,782 |
| Sep 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,915,846 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 862,768 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 1,596,597 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,455,097 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 1,319,820 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,519,944 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 898,918 |
| Aug 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,359,411 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 923,034 |
| Aug 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,231,126 |
| Aug 20, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,300,038 |
| Aug 19, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 927,450 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 907,081 |
| Aug 17, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 886,998 |
| Aug 14, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 751,011 |
| Aug 13, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 1,948,597 |
| Aug 12, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,068,559 |
| Aug 11, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,211,202 |