Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 665.50
-32.45 (-4.65%)
Jun 8, 2026, 3:29 PM IST
NSE:SPLPETRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 690.00 | 690.00 | 661.40 | 668.00 | 668.00 | -4.29% | 42,552 |
| Jun 5, 2026 | 703.90 | 720.00 | 694.10 | 697.95 | 697.95 | -0.79% | 76,505 |
| Jun 4, 2026 | 706.60 | 724.90 | 698.50 | 703.50 | 703.50 | -0.40% | 69,248 |
| Jun 3, 2026 | 703.80 | 710.00 | 687.00 | 706.35 | 706.35 | 0.58% | 30,784 |
| Jun 2, 2026 | 675.80 | 709.15 | 660.60 | 702.30 | 702.30 | 4.44% | 130,286 |
| Jun 1, 2026 | 664.00 | 678.00 | 661.20 | 672.45 | 672.45 | 1.02% | 55,606 |
| May 29, 2026 | 674.00 | 680.20 | 662.30 | 665.65 | 665.65 | -0.92% | 39,046 |
| May 27, 2026 | 670.85 | 683.95 | 669.00 | 671.85 | 671.85 | 0.15% | 22,196 |
| May 26, 2026 | 680.90 | 694.00 | 668.30 | 670.85 | 670.85 | -1.48% | 38,983 |
| May 25, 2026 | 690.00 | 703.95 | 679.00 | 680.90 | 680.90 | -1.59% | 51,131 |
| May 22, 2026 | 689.10 | 693.90 | 685.40 | 691.90 | 691.90 | 0.40% | 25,035 |
| May 21, 2026 | 694.00 | 697.85 | 687.65 | 689.15 | 689.15 | 0.13% | 21,730 |
| May 20, 2026 | 700.10 | 701.95 | 684.60 | 688.25 | 688.25 | -2.62% | 20,258 |
| May 19, 2026 | 689.50 | 710.95 | 680.40 | 706.80 | 706.80 | 2.09% | 22,508 |
| May 18, 2026 | 697.05 | 697.05 | 672.70 | 692.35 | 692.35 | -0.45% | 45,010 |
| May 15, 2026 | 693.70 | 708.00 | 682.25 | 695.45 | 695.45 | 1.27% | 27,514 |
| May 14, 2026 | 690.00 | 696.10 | 679.80 | 686.75 | 686.75 | -0.15% | 36,689 |
| May 13, 2026 | 691.05 | 700.95 | 679.05 | 687.75 | 687.75 | -1.30% | 49,085 |
| 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% | 77,714 |
| May 8, 2026 | 744.35 | 749.75 | 732.65 | 739.90 | 739.90 | -0.15% | 101,186 |
| May 7, 2026 | 757.45 | 757.45 | 738.00 | 741.00 | 741.00 | -1.33% | 39,901 |
| May 6, 2026 | 738.00 | 759.40 | 722.65 | 751.00 | 751.00 | 2.69% | 112,037 |
| 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% | 79,354 |
| Apr 30, 2026 | 770.00 | 774.55 | 753.55 | 757.30 | 757.30 | -2.23% | 72,852 |
| 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% | 679,833 |
| 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% | 20,941 |
| 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% | 110,915 |
| Apr 16, 2026 | 778.00 | 782.10 | 765.05 | 770.95 | 770.95 | 0.56% | 62,197 |
| Apr 15, 2026 | 738.00 | 777.45 | 729.40 | 766.65 | 766.65 | 5.35% | 290,914 |
| Apr 13, 2026 | 745.00 | 749.65 | 724.40 | 727.70 | 727.70 | -2.38% | 51,030 |
| Apr 10, 2026 | 749.80 | 764.80 | 738.85 | 745.45 | 745.45 | 0.77% | 89,510 |
| 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% | 115,997 |
| Apr 7, 2026 | 729.55 | 738.00 | 715.50 | 722.55 | 722.55 | -1.63% | 89,564 |
| 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% | 49,359 |
| 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% | 47,413 |
| Mar 24, 2026 | 642.90 | 705.00 | 636.75 | 692.10 | 692.10 | 8.75% | 232,968 |
| Mar 23, 2026 | 648.00 | 650.00 | 631.45 | 636.40 | 636.40 | -2.68% | 31,899 |