Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 592.00
-6.10 (-1.02%)
Jan 8, 2026, 3:00 PM IST
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 594.00 | 616.80 | 583.30 | 598.10 | 598.10 | -0.99% | 92,866 |
| Jan 6, 2026 | 640.00 | 643.25 | 591.60 | 604.05 | 604.05 | -6.00% | 548,532 |
| Jan 5, 2026 | 646.90 | 650.00 | 640.00 | 642.60 | 642.60 | -0.66% | 12,480 |
| Jan 2, 2026 | 640.20 | 649.50 | 640.20 | 646.90 | 646.90 | 0.61% | 7,674 |
| Jan 1, 2026 | 649.40 | 649.40 | 642.45 | 643.00 | 643.00 | -0.46% | 5,837 |
| Dec 31, 2025 | 636.50 | 652.85 | 636.50 | 646.00 | 646.00 | 0.64% | 10,052 |
| Dec 30, 2025 | 638.55 | 653.80 | 633.10 | 641.90 | 641.90 | 0.52% | 14,732 |
| Dec 29, 2025 | 644.60 | 649.45 | 638.00 | 638.55 | 638.55 | -0.42% | 15,642 |
| Dec 26, 2025 | 648.00 | 648.00 | 637.35 | 641.25 | 641.25 | -1.08% | 17,026 |
| Dec 24, 2025 | 644.80 | 662.10 | 642.30 | 648.25 | 648.25 | 1.00% | 24,946 |
| Dec 23, 2025 | 628.00 | 653.90 | 628.00 | 641.80 | 641.80 | -0.63% | 41,415 |
| Dec 22, 2025 | 628.00 | 658.15 | 628.00 | 645.90 | 645.90 | 3.06% | 46,726 |
| Dec 19, 2025 | 636.75 | 638.45 | 620.05 | 626.75 | 626.75 | -1.57% | 40,205 |
| Dec 18, 2025 | 639.45 | 641.25 | 628.00 | 636.75 | 636.75 | -0.45% | 16,314 |
| Dec 17, 2025 | 637.80 | 644.00 | 636.30 | 639.60 | 639.60 | -0.64% | 16,358 |
| Dec 16, 2025 | 648.00 | 649.20 | 635.50 | 643.70 | 643.70 | -0.89% | 31,359 |
| Dec 15, 2025 | 654.25 | 657.70 | 647.50 | 649.45 | 649.45 | -0.73% | 10,238 |
| Dec 12, 2025 | 660.00 | 663.95 | 649.90 | 654.25 | 654.25 | -1.45% | 19,959 |
| Dec 11, 2025 | 655.00 | 669.00 | 651.05 | 663.90 | 663.90 | 0.83% | 19,057 |
| Dec 10, 2025 | 671.00 | 685.40 | 655.10 | 658.45 | 658.45 | -2.33% | 66,654 |
| Dec 9, 2025 | 619.30 | 687.70 | 619.25 | 674.15 | 674.15 | 8.17% | 125,945 |
| Dec 8, 2025 | 628.00 | 628.00 | 611.00 | 623.25 | 623.25 | -0.82% | 45,760 |
| Dec 5, 2025 | 635.00 | 637.50 | 620.05 | 628.40 | 628.40 | -1.04% | 25,987 |
| Dec 4, 2025 | 632.60 | 642.80 | 627.40 | 635.00 | 635.00 | 0.38% | 15,298 |
| Dec 3, 2025 | 641.95 | 641.95 | 631.00 | 632.60 | 632.60 | -0.95% | 12,330 |
| Dec 2, 2025 | 625.90 | 643.30 | 615.60 | 638.65 | 638.65 | 2.54% | 54,676 |
| Dec 1, 2025 | 651.10 | 651.10 | 621.00 | 622.85 | 622.85 | -2.96% | 40,589 |
| Nov 28, 2025 | 663.00 | 663.00 | 639.50 | 641.85 | 641.85 | -3.19% | 31,738 |
| Nov 27, 2025 | 652.40 | 678.00 | 652.40 | 663.00 | 663.00 | 0.39% | 41,021 |
| Nov 26, 2025 | 668.85 | 670.60 | 652.50 | 660.40 | 660.40 | -0.86% | 101,097 |
| Nov 25, 2025 | 680.20 | 680.20 | 660.60 | 666.15 | 666.15 | -0.66% | 40,723 |
| Nov 24, 2025 | 660.90 | 672.00 | 646.80 | 670.60 | 670.60 | 2.09% | 77,493 |
| Nov 21, 2025 | 638.00 | 665.65 | 624.20 | 656.90 | 656.90 | 3.29% | 309,710 |
| Nov 20, 2025 | 629.55 | 639.00 | 619.15 | 636.00 | 636.00 | 1.54% | 36,320 |
| Nov 19, 2025 | 641.05 | 643.85 | 621.45 | 626.35 | 626.35 | -2.29% | 130,529 |
| Nov 18, 2025 | 658.40 | 658.40 | 636.00 | 641.05 | 641.05 | -2.20% | 65,452 |
| Nov 17, 2025 | 676.05 | 676.05 | 645.00 | 655.45 | 655.45 | 1.60% | 78,876 |
| Nov 14, 2025 | 658.00 | 660.10 | 641.25 | 645.10 | 645.10 | -1.54% | 29,921 |
| Nov 13, 2025 | 656.00 | 662.60 | 651.00 | 655.20 | 655.20 | -0.65% | 23,038 |
| Nov 12, 2025 | 665.00 | 673.20 | 656.00 | 659.50 | 659.50 | -0.55% | 32,216 |
| Nov 11, 2025 | 655.00 | 665.00 | 651.65 | 663.15 | 663.15 | 0.17% | 28,447 |
| Nov 10, 2025 | 664.30 | 669.75 | 646.85 | 662.05 | 662.05 | 0.42% | 56,442 |
| Nov 7, 2025 | 657.25 | 666.80 | 655.20 | 659.25 | 659.25 | -1.19% | 66,573 |
| Nov 6, 2025 | 692.00 | 692.00 | 662.80 | 667.20 | 667.20 | -3.60% | 112,537 |
| Nov 4, 2025 | 706.30 | 719.00 | 686.20 | 692.10 | 692.10 | -3.88% | 92,915 |
| Nov 3, 2025 | 744.50 | 744.50 | 710.15 | 720.05 | 720.05 | -4.04% | 235,512 |
| Oct 31, 2025 | 751.80 | 758.60 | 747.80 | 750.35 | 750.35 | -0.40% | 31,409 |
| Oct 30, 2025 | 769.45 | 777.95 | 750.95 | 753.40 | 750.90 | -1.84% | 54,340 |
| Oct 29, 2025 | 794.00 | 794.00 | 762.00 | 767.50 | 764.95 | -3.40% | 99,304 |
| Oct 28, 2025 | 798.00 | 805.00 | 786.30 | 794.50 | 791.86 | -0.44% | 62,385 |