Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 882.25
+0.05 (0.01%)
Sep 24, 2026, 3:29 PM IST
NSE:SPLPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 880.00 | 887.95 | 870.10 | 875.25 | - | -0.79% | 130,802 |
| Sep 23, 2026 | 868.25 | 899.00 | 860.55 | 882.20 | 882.20 | 2.02% | 387,021 |
| Sep 22, 2026 | 870.75 | 871.00 | 852.35 | 864.75 | 864.75 | -0.10% | 126,025 |
| Sep 21, 2026 | 871.35 | 878.80 | 851.10 | 865.60 | 865.60 | -0.01% | 259,805 |
| Sep 18, 2026 | 811.40 | 872.00 | 804.90 | 865.70 | 865.70 | 7.27% | 1,234,723 |
| Sep 17, 2026 | 800.60 | 814.90 | 790.60 | 807.00 | 807.00 | 1.80% | 113,748 |
| Sep 16, 2026 | 789.35 | 798.00 | 769.30 | 792.70 | 792.70 | 0.42% | 175,117 |
| Sep 15, 2026 | 828.00 | 828.00 | 781.35 | 789.35 | 789.35 | -3.54% | 170,064 |
| Sep 11, 2026 | 836.00 | 836.05 | 804.60 | 818.35 | 818.35 | -1.18% | 176,561 |
| Sep 10, 2026 | 816.00 | 843.80 | 810.15 | 828.15 | 828.15 | 1.79% | 413,527 |
| Sep 9, 2026 | 828.00 | 837.60 | 810.00 | 813.55 | 813.55 | -1.79% | 196,496 |
| Sep 8, 2026 | 809.00 | 831.10 | 783.15 | 828.40 | 828.40 | 3.23% | 904,826 |
| Sep 7, 2026 | 774.90 | 805.00 | 771.05 | 802.50 | 802.50 | 4.08% | 863,737 |
| Sep 4, 2026 | 725.00 | 783.00 | 724.95 | 771.05 | 771.05 | 6.23% | 1,726,190 |
| Sep 3, 2026 | 721.10 | 727.50 | 717.55 | 725.80 | 725.80 | 0.55% | 33,727 |
| Sep 2, 2026 | 718.05 | 724.25 | 713.40 | 721.85 | 721.85 | 0.47% | 83,706 |
| Sep 1, 2026 | 728.85 | 728.85 | 708.00 | 718.50 | 718.50 | -1.45% | 151,638 |
| Aug 31, 2026 | 701.00 | 743.50 | 700.25 | 729.05 | 729.05 | 4.02% | 1,221,778 |
| Aug 28, 2026 | 692.85 | 717.00 | 691.95 | 700.85 | 700.85 | 1.28% | 199,388 |
| Aug 27, 2026 | 701.10 | 715.20 | 691.00 | 692.00 | 692.00 | -2.30% | 82,584 |
| Aug 26, 2026 | 705.00 | 717.00 | 701.10 | 708.30 | 708.30 | 1.15% | 49,749 |
| Aug 25, 2026 | 691.15 | 702.50 | 688.05 | 700.25 | 700.25 | 1.28% | 25,715 |
| Aug 24, 2026 | 704.70 | 704.70 | 688.15 | 691.40 | 691.40 | -0.92% | 47,919 |
| Aug 21, 2026 | 700.70 | 704.25 | 694.10 | 697.80 | 697.80 | -0.41% | 35,314 |
| Aug 20, 2026 | 709.90 | 709.90 | 696.10 | 700.70 | 700.70 | -0.27% | 28,299 |
| Aug 19, 2026 | 712.60 | 712.60 | 700.00 | 702.60 | 702.60 | -0.62% | 22,107 |
| Aug 18, 2026 | 727.95 | 727.95 | 705.00 | 707.00 | 707.00 | -2.27% | 45,433 |
| Aug 17, 2026 | 733.60 | 733.60 | 711.25 | 723.45 | 723.45 | -0.43% | 67,196 |
| Aug 14, 2026 | 714.90 | 732.45 | 709.55 | 726.55 | 726.55 | 1.38% | 69,436 |
| Aug 13, 2026 | 734.00 | 736.00 | 715.00 | 716.65 | 716.65 | -1.24% | 82,707 |
| Aug 12, 2026 | 685.90 | 731.70 | 684.55 | 725.65 | 725.65 | 5.90% | 502,560 |
| Aug 11, 2026 | 693.00 | 699.25 | 681.85 | 685.25 | 685.25 | -1.23% | 66,360 |
| Aug 10, 2026 | 691.65 | 701.45 | 690.00 | 693.75 | 693.75 | -1.10% | 48,869 |
| Aug 7, 2026 | 700.00 | 707.60 | 693.40 | 701.45 | 701.45 | -0.17% | 35,263 |
| Aug 6, 2026 | 700.30 | 712.10 | 698.00 | 702.65 | 702.65 | -0.47% | 44,910 |
| Aug 5, 2026 | 721.00 | 722.15 | 703.95 | 706.00 | 706.00 | -1.51% | 63,184 |
| Aug 4, 2026 | 715.00 | 723.95 | 710.00 | 716.80 | 716.80 | 0.13% | 63,483 |
| Aug 3, 2026 | 718.30 | 724.70 | 713.00 | 715.90 | 715.90 | 0.39% | 71,200 |
| Jul 31, 2026 | 700.05 | 717.80 | 696.05 | 713.15 | 713.15 | 1.35% | 132,350 |
| Jul 30, 2026 | 734.90 | 734.90 | 700.80 | 703.65 | 703.65 | -4.15% | 198,579 |
| Jul 29, 2026 | 741.95 | 748.45 | 723.60 | 734.10 | 734.10 | -0.85% | 146,167 |
| Jul 28, 2026 | 783.00 | 783.80 | 735.25 | 740.40 | 740.40 | -2.69% | 1,380,090 |
| Jul 27, 2026 | 749.95 | 774.90 | 746.05 | 760.90 | 760.90 | 2.60% | 530,640 |
| Jul 24, 2026 | 735.45 | 756.75 | 735.00 | 741.60 | 741.60 | 0.84% | 210,520 |
| Jul 23, 2026 | 730.00 | 752.20 | 727.25 | 735.45 | 735.45 | 0.16% | 240,320 |
| Jul 22, 2026 | 726.20 | 757.65 | 715.95 | 734.30 | 734.30 | 1.10% | 392,714 |
| Jul 21, 2026 | 704.35 | 737.90 | 701.00 | 726.30 | 726.30 | 2.97% | 322,523 |
| Jul 20, 2026 | 693.90 | 744.00 | 685.00 | 705.35 | 705.35 | 1.65% | 1,237,977 |
| Jul 17, 2026 | 703.20 | 707.90 | 678.35 | 693.90 | 693.90 | -1.32% | 77,918 |
| Jul 16, 2026 | 714.40 | 720.95 | 699.30 | 703.20 | 703.20 | -2.01% | 76,642 |