Supreme Petrochem Limited (NSE:SPLPETRO)
India · Delayed Price · Currency is INR 741.25
-20.45 (-2.68%)
Oct 21, 2026, 3:29 PM IST
NSE:SPLPETRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 765.00 | 768.80 | 735.60 | 741.25 | 741.25 | -2.68% | 68,577 |
| Oct 19, 2026 | 763.55 | 796.90 | 755.00 | 761.70 | 761.70 | -0.72% | 106,028 |
| Oct 16, 2026 | 765.10 | 781.70 | 757.00 | 767.25 | 767.25 | 0.43% | 86,700 |
| Oct 15, 2026 | 783.55 | 783.55 | 758.10 | 763.95 | 763.95 | -2.10% | 71,806 |
| Oct 14, 2026 | 773.45 | 784.00 | 761.60 | 780.30 | 780.30 | 0.89% | 61,769 |
| Oct 13, 2026 | 775.10 | 777.00 | 749.30 | 773.45 | 773.45 | 0.29% | 62,294 |
| Oct 12, 2026 | 790.00 | 805.00 | 768.30 | 771.25 | 771.25 | -2.19% | 119,474 |
| Oct 9, 2026 | 784.00 | 795.95 | 775.25 | 788.55 | 788.55 | 0.63% | 129,656 |
| Oct 8, 2026 | 807.80 | 807.85 | 781.85 | 783.65 | 783.65 | -2.85% | 130,060 |
| Oct 7, 2026 | 817.25 | 826.85 | 804.35 | 806.65 | 806.65 | -1.58% | 88,589 |
| Oct 6, 2026 | 802.80 | 825.45 | 792.45 | 819.60 | 819.60 | 2.66% | 143,797 |
| Oct 5, 2026 | 780.45 | 805.00 | 768.30 | 798.35 | 798.35 | 2.29% | 205,144 |
| Oct 1, 2026 | 808.20 | 810.00 | 764.90 | 780.45 | 780.45 | -3.43% | 227,873 |
| Sep 30, 2026 | 834.90 | 855.00 | 801.65 | 808.20 | 808.20 | -2.84% | 247,547 |
| Sep 29, 2026 | 867.00 | 881.90 | 820.05 | 831.85 | 831.85 | -3.82% | 902,463 |
| Sep 28, 2026 | 884.30 | 884.30 | 858.00 | 864.85 | 864.85 | -1.72% | 90,838 |
| Sep 25, 2026 | 876.00 | 882.00 | 856.20 | 880.00 | 880.00 | 0.01% | 162,786 |
| Sep 24, 2026 | 880.00 | 887.95 | 870.10 | 879.90 | 879.90 | -0.26% | 148,875 |
| 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 |