Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 764.15
+12.85 (1.71%)
Aug 29, 2025, 3:30 PM IST
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 746.55 | 770.00 | 742.65 | 764.15 | 764.15 | 1.71% | 18,409 |
| 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 |
| 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 |