Suprajit Engineering Limited (NSE:SUPRAJIT)
India · Delayed Price · Currency is INR 417.40
-1.25 (-0.30%)
Feb 19, 2026, 12:40 PM IST
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 455.45 | 464.50 | 450.30 | 453.30 | 451.73 | -2.48% | 74,400 |
| Jan 16, 2026 | 461.00 | 469.95 | 461.00 | 464.85 | 463.24 | 0.22% | 119,103 |
| Jan 14, 2026 | 454.00 | 471.10 | 452.25 | 463.85 | 462.24 | 1.07% | 195,101 |
| Jan 13, 2026 | 457.00 | 465.95 | 453.65 | 458.95 | 457.36 | -0.22% | 153,580 |
| Jan 12, 2026 | 460.05 | 467.35 | 454.65 | 459.95 | 458.35 | -0.02% | 311,214 |
| Jan 9, 2026 | 488.70 | 508.40 | 445.15 | 460.05 | 458.45 | 0.27% | 4,324,985 |
| Jan 8, 2026 | 463.00 | 468.25 | 454.40 | 458.80 | 457.21 | -1.89% | 81,771 |
| Jan 7, 2026 | 465.00 | 471.45 | 462.55 | 467.65 | 466.03 | -0.35% | 58,888 |
| Jan 6, 2026 | 475.70 | 478.45 | 463.65 | 469.30 | 467.67 | -1.35% | 84,034 |
| Jan 5, 2026 | 470.00 | 477.90 | 468.00 | 475.70 | 474.05 | 0.44% | 48,357 |
| Jan 2, 2026 | 467.45 | 474.60 | 467.25 | 473.60 | 471.96 | 0.61% | 19,113 |
| Jan 1, 2026 | 460.80 | 472.10 | 460.80 | 470.75 | 469.12 | 1.56% | 21,481 |
| Dec 31, 2025 | 467.00 | 469.90 | 460.80 | 463.50 | 461.89 | -1.29% | 38,607 |
| Dec 30, 2025 | 470.70 | 474.65 | 466.00 | 469.55 | 467.92 | -0.17% | 41,279 |
| Dec 29, 2025 | 471.20 | 477.00 | 466.15 | 470.35 | 468.72 | -1.09% | 77,012 |
| Dec 26, 2025 | 473.45 | 478.90 | 473.45 | 475.55 | 473.90 | -0.05% | 47,966 |
| Dec 24, 2025 | 477.70 | 480.00 | 474.95 | 475.80 | 474.15 | 0.01% | 52,168 |
| Dec 23, 2025 | 476.95 | 479.15 | 472.25 | 475.75 | 474.10 | -0.18% | 94,869 |
| Dec 22, 2025 | 465.90 | 480.00 | 463.60 | 476.60 | 474.95 | 2.42% | 100,805 |
| Dec 19, 2025 | 462.10 | 468.00 | 460.05 | 465.35 | 463.73 | 0.49% | 35,649 |
| Dec 18, 2025 | 468.05 | 469.35 | 460.00 | 463.10 | 461.49 | -1.33% | 55,127 |
| Dec 17, 2025 | 463.10 | 472.00 | 460.30 | 469.35 | 467.72 | 1.97% | 101,887 |
| Dec 16, 2025 | 447.70 | 463.15 | 445.80 | 460.30 | 458.70 | 1.88% | 91,209 |
| Dec 15, 2025 | 441.00 | 453.15 | 439.15 | 451.80 | 450.23 | 1.60% | 62,500 |
| Dec 12, 2025 | 455.15 | 456.00 | 439.10 | 444.70 | 443.16 | -1.90% | 55,682 |
| Dec 11, 2025 | 453.20 | 458.40 | 450.00 | 453.30 | 451.73 | -0.24% | 42,578 |
| Dec 10, 2025 | 459.00 | 462.30 | 453.00 | 454.40 | 452.82 | -1.02% | 34,790 |
| Dec 9, 2025 | 445.00 | 461.30 | 442.75 | 459.10 | 457.51 | 2.50% | 57,512 |