Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 830.00
+43.80 (5.57%)
Aug 1, 2025, 3:29 PM IST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 822.10 | 822.10 | 801.00 | 807.30 | 807.30 | -1.28% | 15,082 |
| Jul 18, 2025 | 834.10 | 834.20 | 811.80 | 817.75 | 817.75 | -1.22% | 12,167 |
| Jul 17, 2025 | 817.00 | 829.95 | 813.35 | 827.85 | 827.85 | 1.12% | 19,068 |
| Jul 16, 2025 | 824.50 | 827.05 | 813.00 | 818.70 | 818.70 | 0.06% | 12,840 |
| Jul 15, 2025 | 812.10 | 821.80 | 806.00 | 818.20 | 818.20 | 1.35% | 12,935 |
| Jul 14, 2025 | 816.90 | 819.15 | 801.00 | 807.30 | 807.30 | -0.63% | 13,058 |
| Jul 11, 2025 | 827.60 | 835.00 | 810.00 | 812.45 | 812.45 | -1.83% | 19,913 |
| Jul 10, 2025 | 804.00 | 831.00 | 804.00 | 827.60 | 827.60 | 2.84% | 35,249 |
| Jul 9, 2025 | 810.40 | 810.45 | 800.00 | 804.75 | 804.75 | -0.18% | 16,367 |
| Jul 8, 2025 | 820.00 | 820.00 | 805.00 | 806.20 | 806.20 | -1.43% | 16,281 |
| Jul 7, 2025 | 817.40 | 826.90 | 811.00 | 817.90 | 817.90 | 0.06% | 22,063 |
| Jul 4, 2025 | 828.90 | 837.85 | 810.00 | 817.40 | 817.40 | -2.37% | 35,850 |
| Jul 3, 2025 | 831.75 | 853.40 | 831.75 | 837.25 | 829.75 | -0.06% | 29,905 |
| Jul 2, 2025 | 842.00 | 856.50 | 831.75 | 837.75 | 830.25 | -0.52% | 21,562 |
| Jul 1, 2025 | 874.95 | 875.95 | 838.00 | 842.10 | 834.56 | -2.70% | 61,901 |
| Jun 30, 2025 | 882.80 | 899.05 | 861.00 | 865.45 | 857.70 | -1.45% | 118,581 |
| Jun 27, 2025 | 870.00 | 887.45 | 867.15 | 878.15 | 870.28 | 0.62% | 47,329 |
| Jun 26, 2025 | 889.00 | 889.90 | 863.40 | 872.70 | 864.88 | -0.91% | 28,064 |
| Jun 25, 2025 | 865.00 | 885.00 | 854.10 | 880.75 | 872.86 | 0.67% | 109,576 |
| Jun 24, 2025 | 877.45 | 890.00 | 851.25 | 874.90 | 867.06 | -1.41% | 257,306 |
| Jun 23, 2025 | 788.00 | 908.00 | 775.20 | 887.45 | 879.50 | 11.65% | 535,402 |
| Jun 20, 2025 | 776.20 | 798.00 | 772.20 | 794.85 | 787.73 | 1.38% | 39,530 |
| Jun 19, 2025 | 798.00 | 805.55 | 775.15 | 784.05 | 777.03 | -2.50% | 46,980 |
| Jun 18, 2025 | 810.05 | 820.90 | 787.20 | 804.15 | 796.95 | 0.64% | 145,274 |
| Jun 17, 2025 | 760.05 | 810.00 | 755.75 | 799.05 | 791.89 | 5.13% | 182,791 |
| Jun 16, 2025 | 761.55 | 776.60 | 749.00 | 760.05 | 753.24 | -0.20% | 30,557 |
| Jun 13, 2025 | 752.00 | 774.90 | 732.05 | 761.60 | 754.78 | 0.72% | 54,812 |
| Jun 12, 2025 | 768.15 | 780.00 | 749.50 | 756.15 | 749.38 | -0.58% | 39,554 |
| Jun 11, 2025 | 739.00 | 764.90 | 738.00 | 760.55 | 753.74 | 2.40% | 83,345 |
| Jun 10, 2025 | 727.05 | 745.80 | 724.60 | 742.75 | 736.10 | 2.26% | 42,899 |
| Jun 9, 2025 | 738.00 | 738.80 | 725.00 | 726.30 | 719.79 | -1.18% | 19,536 |
| Jun 6, 2025 | 720.90 | 739.40 | 716.90 | 734.95 | 728.37 | 2.01% | 39,598 |
| Jun 5, 2025 | 711.00 | 729.70 | 711.00 | 720.50 | 714.05 | 0.64% | 13,726 |
| Jun 4, 2025 | 716.00 | 725.85 | 707.70 | 715.90 | 709.49 | 0.51% | 24,527 |
| Jun 3, 2025 | 737.95 | 737.95 | 707.40 | 712.30 | 705.92 | -2.32% | 25,939 |
| Jun 2, 2025 | 714.55 | 734.00 | 708.00 | 729.25 | 722.72 | 2.06% | 37,839 |
| May 30, 2025 | 708.80 | 718.00 | 699.50 | 714.55 | 708.15 | 1.44% | 72,508 |
| May 29, 2025 | 711.00 | 714.05 | 702.90 | 704.40 | 698.09 | -0.82% | 28,393 |
| May 28, 2025 | 722.70 | 725.45 | 706.00 | 710.20 | 703.84 | -0.91% | 18,664 |
| May 27, 2025 | 714.60 | 722.00 | 707.25 | 716.70 | 710.28 | 0.82% | 26,379 |
| May 26, 2025 | 711.15 | 728.75 | 705.00 | 710.85 | 704.48 | 0.82% | 35,974 |