Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 703.85
+17.10 (2.49%)
May 15, 2026, 3:29 PM IST
NSE:SPLPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 693.70 | 708.00 | 682.25 | 695.45 | 695.45 | 1.27% | 27,546 |
| May 14, 2026 | 690.00 | 696.10 | 679.80 | 686.75 | 686.75 | -0.15% | 36,739 |
| May 13, 2026 | 691.05 | 700.95 | 679.05 | 687.75 | 687.75 | -1.30% | 49,098 |
| May 12, 2026 | 719.50 | 732.75 | 691.00 | 696.80 | 696.80 | -4.28% | 48,250 |
| May 11, 2026 | 737.00 | 737.40 | 722.00 | 727.95 | 727.95 | -1.62% | 77,717 |
| May 8, 2026 | 744.35 | 749.75 | 732.65 | 739.90 | 739.90 | -0.15% | 103,568 |
| May 7, 2026 | 757.45 | 757.45 | 738.00 | 741.00 | 741.00 | -1.33% | 39,902 |
| May 6, 2026 | 738.00 | 759.40 | 722.65 | 751.00 | 751.00 | 2.69% | 112,189 |
| May 5, 2026 | 733.00 | 748.00 | 728.00 | 731.30 | 731.30 | -1.42% | 82,061 |
| May 4, 2026 | 760.05 | 765.00 | 737.00 | 741.85 | 741.85 | -2.04% | 79,370 |
| Apr 30, 2026 | 770.00 | 774.55 | 753.55 | 757.30 | 757.30 | -2.23% | 72,984 |
| Apr 29, 2026 | 786.95 | 786.95 | 769.00 | 774.55 | 774.55 | -0.59% | 75,294 |
| Apr 28, 2026 | 776.25 | 792.40 | 769.00 | 779.15 | 779.15 | 0.87% | 354,308 |
| Apr 27, 2026 | 819.00 | 822.00 | 758.15 | 772.45 | 772.45 | -4.87% | 412,319 |
| Apr 24, 2026 | 828.00 | 830.00 | 799.00 | 812.00 | 812.00 | -0.98% | 250,137 |
| Apr 23, 2026 | 816.10 | 847.00 | 809.40 | 820.05 | 820.05 | 1.98% | 679,837 |
| Apr 22, 2026 | 777.90 | 814.40 | 760.15 | 804.15 | 804.15 | 3.98% | 327,587 |
| Apr 21, 2026 | 770.00 | 776.70 | 764.60 | 773.40 | 773.40 | 0.45% | 20,974 |
| Apr 20, 2026 | 774.80 | 783.90 | 756.00 | 769.90 | 769.90 | -0.63% | 54,160 |
| Apr 17, 2026 | 771.00 | 783.30 | 763.55 | 774.80 | 774.80 | 0.50% | 110,967 |
| Apr 16, 2026 | 778.00 | 782.10 | 765.05 | 770.95 | 770.95 | 0.56% | 62,238 |
| Apr 15, 2026 | 738.00 | 777.45 | 729.40 | 766.65 | 766.65 | 5.35% | 291,013 |
| Apr 13, 2026 | 745.00 | 749.65 | 724.40 | 727.70 | 727.70 | -2.38% | 52,296 |
| Apr 10, 2026 | 749.80 | 764.80 | 738.85 | 745.45 | 745.45 | 0.77% | 89,536 |
| Apr 9, 2026 | 752.00 | 752.00 | 727.05 | 739.75 | 739.75 | -0.98% | 36,656 |
| Apr 8, 2026 | 748.00 | 754.75 | 732.95 | 747.05 | 747.05 | 3.39% | 116,016 |
| Apr 7, 2026 | 729.55 | 738.00 | 715.50 | 722.55 | 722.55 | -1.63% | 90,438 |
| Apr 6, 2026 | 732.25 | 805.00 | 720.25 | 734.55 | 734.55 | 0.31% | 2,675,208 |
| Apr 2, 2026 | 731.10 | 736.90 | 715.65 | 732.25 | 732.25 | -0.89% | 49,360 |
| 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% | 47,540 |
| Mar 24, 2026 | 642.90 | 705.00 | 636.75 | 692.10 | 692.10 | 8.75% | 233,074 |
| Mar 23, 2026 | 648.00 | 650.00 | 631.45 | 636.40 | 636.40 | -2.68% | 31,945 |
| 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% | 21,926 |
| 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% | 67,230 |
| Mar 16, 2026 | 671.50 | 675.85 | 651.20 | 663.45 | 663.45 | -0.68% | 29,191 |
| Mar 13, 2026 | 690.35 | 696.60 | 661.20 | 668.00 | 668.00 | -3.24% | 60,617 |
| Mar 12, 2026 | 692.00 | 703.85 | 676.20 | 690.35 | 690.35 | -0.47% | 53,773 |
| 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% | 49,983 |
| Mar 5, 2026 | 660.25 | 692.15 | 658.00 | 680.00 | 680.00 | 3.30% | 88,938 |
| 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 |