Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 732.25
-6.60 (-0.89%)
Apr 2, 2026, 3:29 PM IST
NSE:SPLPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 731.10 | 736.90 | 715.65 | 732.25 | 732.25 | -0.89% | 49,359 |
| Apr 1, 2026 | 749.90 | 772.90 | 735.00 | 738.85 | 738.85 | 0.06% | 103,853 |
| Mar 30, 2026 | 748.00 | 748.00 | 716.00 | 738.40 | 738.40 | -2.22% | 266,160 |
| Mar 27, 2026 | 664.00 | 786.95 | 664.00 | 755.20 | 755.20 | 12.46% | 1,242,802 |
| Mar 25, 2026 | 691.75 | 692.10 | 668.30 | 671.50 | 671.50 | -2.98% | 47,413 |
| Mar 24, 2026 | 642.90 | 705.00 | 636.75 | 692.10 | 692.10 | 8.75% | 232,968 |
| Mar 23, 2026 | 648.00 | 650.00 | 631.45 | 636.40 | 636.40 | -2.68% | 31,899 |
| Mar 20, 2026 | 655.25 | 673.95 | 644.00 | 653.95 | 653.95 | 0.31% | 64,968 |
| Mar 19, 2026 | 665.50 | 665.50 | 650.00 | 651.90 | 651.90 | -2.24% | 21,913 |
| Mar 18, 2026 | 662.15 | 674.80 | 656.10 | 666.85 | 666.85 | 1.72% | 20,751 |
| Mar 17, 2026 | 665.00 | 669.35 | 649.60 | 655.60 | 655.60 | -1.18% | 67,189 |
| Mar 16, 2026 | 671.50 | 675.85 | 651.20 | 663.45 | 663.45 | -0.68% | 29,190 |
| Mar 13, 2026 | 690.35 | 696.60 | 661.20 | 668.00 | 668.00 | -3.24% | 60,596 |
| Mar 12, 2026 | 692.00 | 703.85 | 676.20 | 690.35 | 690.35 | -0.47% | 53,762 |
| Mar 11, 2026 | 697.80 | 709.40 | 686.55 | 693.60 | 693.60 | -0.34% | 64,547 |
| Mar 10, 2026 | 690.00 | 709.35 | 686.95 | 696.00 | 696.00 | 1.08% | 59,137 |
| Mar 9, 2026 | 678.00 | 698.00 | 645.75 | 688.55 | 688.55 | 2.89% | 69,137 |
| Mar 6, 2026 | 683.55 | 693.65 | 663.20 | 669.20 | 669.20 | -1.59% | 49,842 |
| Mar 5, 2026 | 660.25 | 692.15 | 658.00 | 680.00 | 680.00 | 3.30% | 88,868 |
| Mar 4, 2026 | 668.00 | 670.00 | 651.20 | 658.30 | 658.30 | -2.85% | 65,063 |
| Mar 2, 2026 | 720.30 | 747.00 | 665.70 | 677.60 | 677.60 | -5.47% | 676,105 |
| Feb 27, 2026 | 649.50 | 744.60 | 644.50 | 716.80 | 716.80 | 10.21% | 801,035 |
| Feb 26, 2026 | 649.85 | 655.00 | 642.00 | 650.40 | 650.40 | 0.58% | 21,417 |
| Feb 25, 2026 | 642.55 | 656.10 | 641.00 | 646.65 | 646.65 | -0.45% | 23,520 |
| Feb 24, 2026 | 640.40 | 662.80 | 640.40 | 649.55 | 649.55 | 0.08% | 73,625 |
| Feb 23, 2026 | 662.90 | 668.60 | 645.10 | 649.05 | 649.05 | -1.94% | 24,674 |
| Feb 20, 2026 | 650.50 | 675.45 | 640.20 | 661.90 | 661.90 | 1.75% | 89,411 |
| Feb 19, 2026 | 633.85 | 664.00 | 632.00 | 650.50 | 650.50 | 1.91% | 112,080 |
| Feb 18, 2026 | 625.00 | 647.00 | 625.00 | 638.30 | 638.30 | 1.21% | 29,634 |
| Feb 17, 2026 | 623.90 | 635.85 | 620.15 | 630.65 | 630.65 | 1.55% | 12,138 |
| Feb 16, 2026 | 620.00 | 628.95 | 618.10 | 621.00 | 621.00 | -0.58% | 11,710 |
| Feb 13, 2026 | 638.00 | 640.20 | 620.40 | 624.65 | 624.65 | -3.21% | 50,217 |
| Feb 12, 2026 | 648.65 | 649.20 | 630.65 | 645.35 | 645.35 | -0.51% | 23,717 |
| Feb 11, 2026 | 639.10 | 654.30 | 639.10 | 648.65 | 648.65 | 0.33% | 21,078 |
| Feb 10, 2026 | 642.80 | 655.00 | 637.20 | 646.50 | 646.50 | 1.10% | 35,544 |
| Feb 9, 2026 | 596.35 | 649.90 | 596.35 | 639.45 | 639.45 | 7.23% | 76,773 |
| Feb 6, 2026 | 603.00 | 606.30 | 588.05 | 596.35 | 596.35 | -1.23% | 47,551 |
| Feb 5, 2026 | 630.00 | 630.00 | 601.45 | 603.75 | 603.75 | -4.23% | 25,624 |
| Feb 4, 2026 | 622.55 | 633.35 | 616.60 | 630.40 | 630.40 | 0.34% | 39,565 |
| Feb 3, 2026 | 590.00 | 636.80 | 588.00 | 628.25 | 628.25 | 7.65% | 123,857 |
| Feb 2, 2026 | 588.00 | 590.00 | 568.00 | 583.60 | 583.60 | 0.39% | 35,384 |
| Feb 1, 2026 | 571.70 | 589.90 | 564.20 | 581.35 | 581.35 | 1.99% | 55,517 |
| Jan 30, 2026 | 522.00 | 580.00 | 515.00 | 570.00 | 570.00 | 8.20% | 143,632 |
| Jan 29, 2026 | 526.95 | 537.95 | 510.35 | 526.80 | 526.80 | -0.03% | 61,882 |
| Jan 28, 2026 | 512.30 | 536.90 | 507.55 | 526.95 | 526.95 | 4.11% | 35,070 |
| Jan 27, 2026 | 500.05 | 512.90 | 495.10 | 506.15 | 506.15 | 0.94% | 39,777 |
| Jan 23, 2026 | 518.00 | 521.50 | 499.50 | 501.45 | 501.45 | -3.86% | 55,991 |
| Jan 22, 2026 | 522.00 | 524.45 | 509.55 | 521.60 | 521.60 | -1.27% | 104,016 |
| Jan 21, 2026 | 462.30 | 547.00 | 462.30 | 528.30 | 528.30 | 4.03% | 2,015,551 |
| Jan 20, 2026 | 535.40 | 563.95 | 494.25 | 507.85 | 507.85 | -4.64% | 262,410 |