Suprajit Engineering Limited (NSE:SUPRAJIT)
India · Delayed Price · Currency is INR 446.70
-11.80 (-2.57%)
Sep 11, 2025, 3:30 PM IST
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 455.10 | 459.70 | 445.45 | 446.70 | 446.70 | -2.57% | 54,586 |
| Sep 10, 2025 | 458.00 | 463.00 | 456.00 | 458.50 | 458.50 | -0.14% | 27,235 |
| Sep 9, 2025 | 460.70 | 463.75 | 457.55 | 459.15 | 459.15 | 0.27% | 23,241 |
| Sep 8, 2025 | 461.55 | 472.00 | 455.00 | 457.90 | 457.90 | -0.60% | 72,057 |
| Sep 5, 2025 | 453.55 | 462.75 | 451.40 | 460.65 | 460.65 | 1.57% | 27,908 |
| Sep 4, 2025 | 463.10 | 464.05 | 452.40 | 453.55 | 453.55 | -1.66% | 419,907 |
| Sep 3, 2025 | 462.85 | 464.45 | 459.00 | 461.20 | 459.45 | -0.05% | 23,865 |
| Sep 2, 2025 | 453.65 | 464.50 | 453.65 | 461.45 | 459.70 | 0.51% | 55,231 |
| Sep 1, 2025 | 452.20 | 462.00 | 448.55 | 459.10 | 457.36 | 1.53% | 47,051 |
| Aug 29, 2025 | 453.00 | 461.10 | 447.05 | 452.20 | 450.48 | -0.18% | 58,408 |
| Aug 28, 2025 | 441.00 | 463.85 | 439.20 | 453.00 | 451.28 | 1.82% | 162,268 |
| Aug 26, 2025 | 451.05 | 452.20 | 441.15 | 444.90 | 443.21 | -1.61% | 61,015 |
| Aug 25, 2025 | 455.00 | 460.75 | 451.00 | 452.20 | 450.48 | -0.62% | 24,116 |
| Aug 22, 2025 | 456.35 | 459.50 | 448.75 | 455.00 | 453.27 | -0.59% | 51,668 |
| Aug 21, 2025 | 460.90 | 465.00 | 456.00 | 457.70 | 455.96 | -0.69% | 29,364 |
| Aug 20, 2025 | 465.00 | 475.00 | 457.35 | 460.90 | 459.15 | -0.59% | 193,580 |
| Aug 19, 2025 | 448.90 | 466.45 | 448.75 | 463.65 | 461.89 | 3.27% | 134,674 |
| Aug 18, 2025 | 443.70 | 456.85 | 443.65 | 448.95 | 447.25 | 1.66% | 189,870 |
| Aug 14, 2025 | 439.70 | 448.00 | 439.70 | 441.60 | 439.92 | -0.26% | 57,010 |
| Aug 13, 2025 | 444.20 | 447.40 | 435.05 | 442.75 | 441.07 | 0.49% | 59,237 |
| Aug 12, 2025 | 427.60 | 444.10 | 427.60 | 440.60 | 438.93 | 3.04% | 67,782 |
| Aug 11, 2025 | 442.00 | 448.00 | 413.35 | 427.60 | 425.98 | -1.67% | 217,478 |
| Aug 8, 2025 | 439.90 | 439.90 | 431.10 | 434.85 | 433.20 | -0.89% | 48,141 |
| Aug 7, 2025 | 435.00 | 441.25 | 429.55 | 438.75 | 437.09 | 0.50% | 67,542 |
| Aug 6, 2025 | 448.00 | 450.25 | 433.10 | 436.55 | 434.89 | -3.23% | 82,684 |
| Aug 5, 2025 | 450.00 | 456.30 | 445.10 | 451.10 | 449.39 | -0.17% | 37,724 |
| Aug 4, 2025 | 454.65 | 456.70 | 445.95 | 451.85 | 450.14 | -0.62% | 61,387 |
| Aug 1, 2025 | 462.30 | 475.00 | 452.25 | 454.65 | 452.92 | -0.90% | 87,282 |
| Jul 31, 2025 | 450.00 | 466.50 | 445.95 | 458.80 | 457.06 | -0.21% | 64,167 |
| Jul 30, 2025 | 463.15 | 468.95 | 457.65 | 459.75 | 458.01 | -0.73% | 31,543 |
| Jul 29, 2025 | 461.60 | 466.90 | 452.20 | 463.15 | 461.39 | -0.16% | 66,460 |
| Jul 28, 2025 | 469.45 | 469.50 | 461.30 | 463.90 | 462.14 | -0.57% | 53,982 |
| Jul 25, 2025 | 473.00 | 475.00 | 463.00 | 466.55 | 464.78 | -1.36% | 106,287 |
| Jul 24, 2025 | 458.95 | 478.75 | 454.00 | 473.00 | 471.21 | 3.34% | 151,936 |
| Jul 23, 2025 | 460.00 | 463.15 | 454.85 | 457.70 | 455.96 | -0.09% | 30,237 |
| Jul 22, 2025 | 457.35 | 461.20 | 454.00 | 458.10 | 456.36 | 0.16% | 60,450 |
| Jul 21, 2025 | 466.00 | 466.90 | 455.10 | 457.35 | 455.61 | -1.75% | 43,239 |
| Jul 18, 2025 | 468.05 | 473.95 | 464.10 | 465.50 | 463.73 | -0.54% | 45,829 |
| Jul 17, 2025 | 463.15 | 469.95 | 459.65 | 468.05 | 466.27 | 0.48% | 489,232 |
| Jul 16, 2025 | 467.25 | 470.00 | 464.00 | 465.80 | 464.03 | -0.27% | 74,491 |
| Jul 15, 2025 | 476.50 | 476.50 | 464.45 | 467.05 | 465.28 | -0.51% | 394,789 |
| Jul 14, 2025 | 447.95 | 471.70 | 444.00 | 469.45 | 467.67 | 4.80% | 222,553 |
| Jul 11, 2025 | 466.55 | 466.55 | 444.50 | 447.95 | 446.25 | -4.01% | 120,072 |
| Jul 10, 2025 | 462.00 | 469.00 | 460.05 | 466.65 | 464.88 | 1.30% | 52,945 |
| Jul 9, 2025 | 463.00 | 468.00 | 456.25 | 460.65 | 458.90 | -0.51% | 84,316 |
| Jul 8, 2025 | 466.00 | 469.60 | 455.10 | 463.00 | 461.24 | -0.72% | 80,428 |
| Jul 7, 2025 | 474.50 | 474.50 | 465.00 | 466.35 | 464.58 | -1.79% | 148,384 |
| Jul 4, 2025 | 474.45 | 475.00 | 470.20 | 474.85 | 473.05 | 0.07% | 51,542 |
| Jul 3, 2025 | 472.50 | 478.00 | 470.65 | 474.50 | 472.70 | 0.43% | 140,601 |
| Jul 2, 2025 | 478.80 | 478.80 | 466.25 | 472.45 | 470.66 | -0.49% | 78,689 |