Supreme Petrochem Limited (NSE:SPLPETRO)
India flag India · Delayed Price · Currency is INR
808.10
+5.50 (0.69%)
Oct 24, 2025, 3:29 PM IST

Supreme Petrochem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025802.60812.00788.05808.10808.100.69%60,945
Oct 23, 2025805.00808.00785.75802.60802.60-0.04%71,405
Oct 21, 2025776.25815.00771.90802.95802.954.19%35,789
Oct 20, 2025776.70780.60762.85770.65770.65-0.78%33,925
Oct 17, 2025775.00787.00763.00776.70776.700.12%41,025
Oct 16, 2025783.10788.00770.25775.75775.75-0.42%30,876
Oct 15, 2025760.00785.00760.00779.00779.001.84%47,823
Oct 14, 2025782.95786.90760.10764.95764.95-2.27%78,494
Oct 13, 2025795.00803.95780.00782.75782.75-2.30%36,019
Oct 10, 2025803.90810.05790.90801.15801.150.36%53,382
Oct 9, 2025791.00803.70785.95798.25798.250.16%57,297
Oct 8, 2025808.30808.30785.00797.00797.00-1.31%106,060
Oct 7, 2025822.05829.35804.05807.60807.60-2.01%80,950
Oct 6, 2025847.15848.00821.00824.20824.20-2.71%89,466
Oct 3, 2025821.00857.20821.00847.20847.203.18%272,501
Oct 1, 2025848.70848.70805.35821.05821.05-1.33%294,094
Sep 30, 2025862.40872.00805.30832.15832.15-1.32%1,322,451
Sep 29, 2025870.00979.00816.30843.25843.25-3.09%10,541,845
Sep 26, 2025858.00880.70857.00870.10870.102.26%207,303
Sep 25, 2025857.20865.70842.40850.90850.90-1.08%18,936
Sep 24, 2025864.70868.00849.80860.15860.15-0.01%52,805
Sep 23, 2025853.30862.00842.00860.20860.201.34%51,146
Sep 22, 2025835.00851.00830.50848.85848.850.90%65,414
Sep 19, 2025818.00844.20814.40841.25841.252.24%70,754
Sep 18, 2025806.10825.00797.15822.80822.802.15%43,379
Sep 17, 2025797.10813.00797.10805.45805.450.13%13,922
Sep 16, 2025788.10807.00788.10804.40804.401.41%16,494
Sep 15, 2025788.30798.00784.50793.25793.250.62%13,715
Sep 12, 2025785.20801.00784.55788.40788.40-0.50%22,029
Sep 11, 2025781.10797.00776.00792.40792.401.51%19,357
Sep 10, 2025772.85787.20772.85780.65780.650.83%49,300
Sep 9, 2025798.00798.00768.15774.20774.20-1.82%31,153
Sep 8, 2025784.30801.00773.15788.55788.551.08%271,677
Sep 5, 2025779.50784.95768.45780.15780.150.61%13,474
Sep 4, 2025777.05790.00771.00775.40775.40-0.05%19,759
Sep 3, 2025779.00780.40769.85775.80775.800.11%6,330
Sep 2, 2025771.60788.50771.60774.95774.95-0.48%13,545
Sep 1, 2025764.15780.40763.95778.70778.701.90%21,175
Aug 29, 2025746.55770.00742.65764.15764.151.71%18,350
Aug 28, 2025760.05775.30748.00751.30751.30-2.19%26,766
Aug 26, 2025781.05785.85763.00768.10768.10-2.15%44,307
Aug 25, 2025797.90797.90781.10785.00785.00-1.26%20,759
Aug 22, 2025827.00827.10786.95795.05795.05-3.58%41,600
Aug 21, 2025834.50838.00821.00824.60824.60-0.27%30,337
Aug 20, 2025833.50842.00821.90826.85826.85-0.31%68,433
Aug 19, 2025810.00841.65802.85829.40829.403.01%467,147
Aug 18, 2025732.00848.00732.00805.15805.1510.05%1,917,843
Aug 14, 2025753.00766.80726.20731.60731.60-2.89%19,088
Aug 13, 2025732.60759.95721.30753.35753.353.38%26,509
Aug 12, 2025735.00744.40726.15728.75728.75-0.58%7,385