Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 820.40
-11.75 (-1.41%)
Oct 1, 2025, 3:30 PM IST
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 848.70 | 848.70 | 805.35 | 821.05 | 821.05 | -1.33% | 294,094 |
| Sep 30, 2025 | 862.40 | 872.00 | 805.30 | 832.15 | 832.15 | -1.32% | 1,322,451 |
| Sep 29, 2025 | 870.00 | 979.00 | 816.30 | 843.25 | 843.25 | -3.09% | 10,541,845 |
| Sep 26, 2025 | 858.00 | 880.70 | 857.00 | 870.10 | 870.10 | 2.26% | 207,303 |
| Sep 25, 2025 | 857.20 | 865.70 | 842.40 | 850.90 | 850.90 | -1.08% | 18,936 |
| Sep 24, 2025 | 864.70 | 868.00 | 849.80 | 860.15 | 860.15 | -0.01% | 52,805 |
| Sep 23, 2025 | 853.30 | 862.00 | 842.00 | 860.20 | 860.20 | 1.34% | 51,146 |
| Sep 22, 2025 | 835.00 | 851.00 | 830.50 | 848.85 | 848.85 | 0.90% | 65,414 |
| Sep 19, 2025 | 818.00 | 844.20 | 814.40 | 841.25 | 841.25 | 2.24% | 70,754 |
| Sep 18, 2025 | 806.10 | 825.00 | 797.15 | 822.80 | 822.80 | 2.15% | 43,379 |
| Sep 17, 2025 | 797.10 | 813.00 | 797.10 | 805.45 | 805.45 | 0.13% | 13,922 |
| Sep 16, 2025 | 788.10 | 807.00 | 788.10 | 804.40 | 804.40 | 1.41% | 16,494 |
| Sep 15, 2025 | 788.30 | 798.00 | 784.50 | 793.25 | 793.25 | 0.62% | 13,715 |
| Sep 12, 2025 | 785.20 | 801.00 | 784.55 | 788.40 | 788.40 | -0.50% | 22,029 |
| Sep 11, 2025 | 781.10 | 797.00 | 776.00 | 792.40 | 792.40 | 1.51% | 19,357 |
| Sep 10, 2025 | 772.85 | 787.20 | 772.85 | 780.65 | 780.65 | 0.83% | 49,300 |
| Sep 9, 2025 | 798.00 | 798.00 | 768.15 | 774.20 | 774.20 | -1.82% | 31,153 |
| Sep 8, 2025 | 784.30 | 801.00 | 773.15 | 788.55 | 788.55 | 1.08% | 271,677 |
| Sep 5, 2025 | 779.50 | 784.95 | 768.45 | 780.15 | 780.15 | 0.61% | 13,474 |
| Sep 4, 2025 | 777.05 | 790.00 | 771.00 | 775.40 | 775.40 | -0.05% | 19,759 |
| Sep 3, 2025 | 779.00 | 780.40 | 769.85 | 775.80 | 775.80 | 0.11% | 6,330 |
| Sep 2, 2025 | 771.60 | 788.50 | 771.60 | 774.95 | 774.95 | -0.48% | 13,545 |
| Sep 1, 2025 | 764.15 | 780.40 | 763.95 | 778.70 | 778.70 | 1.90% | 21,175 |
| Aug 29, 2025 | 746.55 | 770.00 | 742.65 | 764.15 | 764.15 | 1.71% | 18,350 |
| Aug 28, 2025 | 760.05 | 775.30 | 748.00 | 751.30 | 751.30 | -2.19% | 26,766 |
| Aug 26, 2025 | 781.05 | 785.85 | 763.00 | 768.10 | 768.10 | -2.15% | 44,307 |
| Aug 25, 2025 | 797.90 | 797.90 | 781.10 | 785.00 | 785.00 | -1.26% | 20,759 |
| Aug 22, 2025 | 827.00 | 827.10 | 786.95 | 795.05 | 795.05 | -3.58% | 41,600 |
| Aug 21, 2025 | 834.50 | 838.00 | 821.00 | 824.60 | 824.60 | -0.27% | 30,337 |
| Aug 20, 2025 | 833.50 | 842.00 | 821.90 | 826.85 | 826.85 | -0.31% | 68,433 |
| Aug 19, 2025 | 810.00 | 841.65 | 802.85 | 829.40 | 829.40 | 3.01% | 467,147 |
| Aug 18, 2025 | 732.00 | 848.00 | 732.00 | 805.15 | 805.15 | 10.05% | 1,917,843 |
| Aug 14, 2025 | 753.00 | 766.80 | 726.20 | 731.60 | 731.60 | -2.89% | 19,088 |
| Aug 13, 2025 | 732.60 | 759.95 | 721.30 | 753.35 | 753.35 | 3.38% | 26,509 |
| Aug 12, 2025 | 735.00 | 744.40 | 726.15 | 728.75 | 728.75 | -0.58% | 7,385 |
| Aug 11, 2025 | 748.00 | 757.00 | 727.00 | 733.00 | 733.00 | -1.94% | 31,138 |
| Aug 8, 2025 | 765.00 | 765.95 | 742.30 | 747.50 | 747.50 | -2.25% | 42,588 |
| Aug 7, 2025 | 799.70 | 799.70 | 756.10 | 764.70 | 764.70 | -4.38% | 46,182 |
| Aug 6, 2025 | 823.25 | 823.25 | 793.95 | 799.70 | 799.70 | -2.38% | 26,667 |
| Aug 5, 2025 | 808.05 | 828.00 | 808.05 | 819.20 | 819.20 | 0.46% | 24,641 |
| Aug 4, 2025 | 845.00 | 857.95 | 803.00 | 815.45 | 815.45 | -1.75% | 135,118 |
| Aug 1, 2025 | 784.05 | 835.40 | 784.05 | 830.00 | 830.00 | 5.57% | 215,049 |
| Jul 31, 2025 | 798.00 | 813.95 | 781.00 | 786.20 | 786.20 | -1.55% | 100,422 |
| Jul 30, 2025 | 798.70 | 806.20 | 789.65 | 798.60 | 798.60 | 0.52% | 11,215 |
| Jul 29, 2025 | 795.70 | 807.00 | 792.00 | 794.50 | 794.50 | -1.05% | 27,787 |
| Jul 28, 2025 | 792.80 | 806.00 | 787.10 | 802.95 | 802.95 | 0.36% | 39,011 |
| Jul 25, 2025 | 809.00 | 809.00 | 792.55 | 800.05 | 800.05 | -1.18% | 52,279 |
| Jul 24, 2025 | 796.65 | 814.50 | 785.80 | 809.60 | 809.60 | -1.00% | 146,034 |
| Jul 23, 2025 | 814.00 | 826.30 | 801.05 | 817.80 | 817.80 | 1.00% | 33,571 |
| Jul 22, 2025 | 799.25 | 813.00 | 799.25 | 809.70 | 809.70 | 0.30% | 8,280 |