Suprajit Engineering Limited (NSE:SUPRAJIT)
India · Delayed Price · Currency is INR 411.55
-10.40 (-2.46%)
Apr 2, 2026, 3:30 PM IST
NSE:SUPRAJIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 410.00 | 414.35 | 403.00 | 411.55 | 411.55 | -2.46% | 47,265 |
| Apr 1, 2026 | 405.00 | 428.45 | 401.00 | 421.95 | 421.95 | 5.46% | 131,560 |
| Mar 30, 2026 | 410.35 | 412.00 | 397.25 | 400.10 | 400.10 | -3.46% | 92,410 |
| Mar 27, 2026 | 406.40 | 416.60 | 396.80 | 414.45 | 414.45 | 0.97% | 105,999 |
| Mar 25, 2026 | 401.20 | 415.60 | 398.80 | 410.45 | 410.45 | 2.31% | 106,706 |
| Mar 24, 2026 | 402.15 | 404.80 | 394.60 | 401.20 | 401.20 | 0.25% | 55,446 |
| Mar 23, 2026 | 396.00 | 404.00 | 390.00 | 400.20 | 400.20 | -0.58% | 74,756 |
| Mar 20, 2026 | 397.50 | 406.10 | 397.50 | 402.55 | 402.55 | 1.33% | 42,803 |
| Mar 19, 2026 | 406.00 | 406.00 | 394.40 | 397.25 | 397.25 | -2.49% | 47,710 |
| Mar 18, 2026 | 402.05 | 411.00 | 399.05 | 407.40 | 407.40 | 1.33% | 163,010 |
| Mar 17, 2026 | 411.80 | 411.80 | 400.10 | 402.05 | 402.05 | -1.51% | 50,288 |
| Mar 16, 2026 | 400.10 | 410.60 | 389.95 | 408.20 | 408.20 | 1.15% | 97,905 |
| Mar 13, 2026 | 410.05 | 410.85 | 401.00 | 403.55 | 403.55 | -1.78% | 66,786 |
| Mar 12, 2026 | 414.60 | 416.95 | 406.15 | 410.85 | 410.85 | -2.18% | 75,850 |
| Mar 11, 2026 | 417.50 | 420.90 | 414.10 | 420.00 | 420.00 | -0.17% | 63,315 |
| Mar 10, 2026 | 415.05 | 422.00 | 411.25 | 420.70 | 420.70 | 2.01% | 34,384 |
| Mar 9, 2026 | 422.25 | 424.00 | 406.45 | 412.40 | 412.40 | -3.04% | 70,922 |
| Mar 6, 2026 | 421.10 | 430.00 | 420.20 | 425.35 | 425.35 | -0.29% | 21,094 |
| Mar 5, 2026 | 419.05 | 429.80 | 418.00 | 426.60 | 426.60 | 0.89% | 50,733 |
| Mar 4, 2026 | 422.00 | 424.15 | 415.10 | 422.85 | 422.85 | -1.91% | 64,977 |
| Mar 2, 2026 | 417.55 | 435.00 | 412.20 | 431.10 | 431.10 | -1.25% | 45,372 |
| Feb 27, 2026 | 439.00 | 443.85 | 430.80 | 436.55 | 436.55 | -0.66% | 113,740 |
| Feb 26, 2026 | 449.00 | 449.00 | 430.00 | 439.45 | 439.45 | -2.13% | 95,749 |
| Feb 25, 2026 | 422.30 | 453.85 | 413.55 | 449.00 | 449.00 | 6.07% | 284,082 |
| Feb 24, 2026 | 415.00 | 435.00 | 408.10 | 423.30 | 423.30 | 1.29% | 79,738 |
| Feb 23, 2026 | 414.95 | 420.45 | 411.65 | 417.90 | 417.90 | 1.00% | 102,087 |
| Feb 20, 2026 | 415.05 | 419.25 | 412.30 | 413.75 | 413.75 | -0.31% | 64,642 |
| Feb 19, 2026 | 419.00 | 422.40 | 413.00 | 415.05 | 415.05 | -0.86% | 73,997 |
| Feb 18, 2026 | 422.45 | 423.50 | 417.00 | 418.65 | 418.65 | -0.90% | 70,161 |
| Feb 17, 2026 | 417.00 | 427.00 | 415.05 | 422.45 | 422.45 | 1.13% | 58,351 |
| Feb 16, 2026 | 432.75 | 435.95 | 416.95 | 417.75 | 417.75 | -3.72% | 136,559 |
| Feb 13, 2026 | 432.20 | 442.25 | 422.80 | 433.90 | 433.90 | 0.39% | 129,820 |
| Feb 12, 2026 | 423.05 | 434.90 | 417.30 | 432.20 | 430.70 | 1.97% | 114,209 |
| Feb 11, 2026 | 426.50 | 439.60 | 421.00 | 423.85 | 422.38 | 0.20% | 205,010 |
| Feb 10, 2026 | 444.00 | 450.00 | 420.00 | 423.00 | 421.53 | -5.93% | 356,799 |
| Feb 9, 2026 | 465.00 | 475.00 | 442.10 | 449.65 | 448.09 | -2.83% | 684,180 |
| Feb 6, 2026 | 467.00 | 468.85 | 459.40 | 462.75 | 461.14 | -0.86% | 45,240 |
| Feb 5, 2026 | 475.85 | 475.85 | 465.10 | 466.75 | 465.13 | -1.43% | 89,354 |
| Feb 4, 2026 | 469.95 | 475.00 | 463.80 | 473.50 | 471.86 | 1.41% | 67,338 |
| Feb 3, 2026 | 479.90 | 483.10 | 460.35 | 466.90 | 465.28 | 5.24% | 159,864 |
| Feb 2, 2026 | 437.50 | 448.15 | 428.80 | 443.65 | 442.11 | 1.30% | 64,610 |
| Feb 1, 2026 | 449.95 | 453.55 | 434.00 | 437.95 | 436.43 | -2.79% | 23,962 |
| Jan 30, 2026 | 414.75 | 456.90 | 413.80 | 450.50 | 448.94 | 7.68% | 182,627 |
| Jan 29, 2026 | 420.65 | 425.00 | 414.30 | 418.35 | 416.90 | -0.62% | 43,130 |
| Jan 28, 2026 | 407.30 | 422.60 | 407.30 | 420.95 | 419.49 | 2.40% | 56,192 |
| Jan 27, 2026 | 412.50 | 417.90 | 399.40 | 411.10 | 409.67 | -0.94% | 107,879 |
| Jan 23, 2026 | 431.20 | 433.70 | 411.85 | 415.00 | 413.56 | -4.31% | 44,573 |
| Jan 22, 2026 | 433.95 | 445.25 | 429.55 | 433.70 | 432.19 | 0.61% | 61,263 |
| Jan 21, 2026 | 433.65 | 443.20 | 428.65 | 431.05 | 429.55 | -1.65% | 76,496 |
| Jan 20, 2026 | 450.00 | 451.70 | 434.10 | 438.30 | 436.78 | -3.31% | 65,707 |