Suprajit Engineering Limited (NSE:SUPRAJIT)
India · Delayed Price · Currency is INR 483.00
-2.05 (-0.42%)
Sep 24, 2026, 1:48 PM IST
NSE:SUPRAJIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 480.00 | 489.35 | 480.00 | 483.65 | - | -0.29% | 31,704 |
| Sep 23, 2026 | 483.45 | 491.55 | 481.60 | 485.05 | 485.05 | 0.33% | 28,891 |
| Sep 22, 2026 | 484.00 | 487.70 | 482.20 | 483.45 | 483.45 | 0.54% | 37,481 |
| Sep 21, 2026 | 501.50 | 502.00 | 479.65 | 480.85 | 480.85 | -3.65% | 119,711 |
| Sep 18, 2026 | 484.75 | 502.70 | 482.25 | 499.05 | 499.05 | 2.95% | 184,177 |
| Sep 17, 2026 | 485.00 | 492.60 | 481.10 | 484.75 | 484.75 | -0.70% | 40,496 |
| Sep 16, 2026 | 480.05 | 504.70 | 475.50 | 488.15 | 488.15 | 1.69% | 328,298 |
| Sep 15, 2026 | 490.45 | 495.00 | 475.20 | 480.05 | 480.05 | -1.81% | 113,378 |
| Sep 11, 2026 | 497.00 | 497.00 | 480.30 | 488.90 | 488.90 | -2.28% | 105,726 |
| Sep 10, 2026 | 486.85 | 505.00 | 481.05 | 500.30 | 500.30 | 3.06% | 143,145 |
| Sep 9, 2026 | 478.70 | 488.50 | 465.00 | 485.45 | 485.45 | 2.07% | 99,934 |
| Sep 8, 2026 | 473.20 | 477.40 | 468.55 | 475.60 | 475.60 | 0.51% | 38,920 |
| Sep 7, 2026 | 479.00 | 482.00 | 470.15 | 473.20 | 473.20 | -1.30% | 47,325 |
| Sep 4, 2026 | 488.00 | 488.00 | 476.50 | 479.45 | 479.45 | -2.09% | 56,637 |
| Sep 3, 2026 | 504.25 | 505.65 | 486.00 | 489.70 | 489.70 | -2.31% | 72,817 |
| Sep 2, 2026 | 506.55 | 509.70 | 497.00 | 501.30 | 501.30 | -1.02% | 116,904 |
| Sep 1, 2026 | 503.45 | 509.00 | 496.60 | 506.45 | 506.45 | 0.99% | 69,927 |
| Aug 31, 2026 | 503.00 | 509.65 | 499.60 | 503.50 | 501.50 | -0.35% | 57,697 |
| Aug 28, 2026 | 501.20 | 509.40 | 501.00 | 505.25 | 503.24 | 0.24% | 84,894 |
| Aug 27, 2026 | 502.70 | 510.70 | 500.00 | 504.05 | 502.05 | 0.27% | 29,850 |
| Aug 26, 2026 | 501.25 | 509.25 | 500.00 | 502.70 | 500.70 | -0.11% | 35,234 |
| Aug 25, 2026 | 511.30 | 511.30 | 496.85 | 503.25 | 501.25 | -0.89% | 53,232 |
| Aug 24, 2026 | 510.10 | 515.35 | 505.10 | 507.75 | 505.73 | 0.46% | 47,798 |
| Aug 21, 2026 | 514.20 | 514.20 | 500.00 | 505.40 | 503.39 | -1.16% | 92,354 |
| Aug 20, 2026 | 520.20 | 522.35 | 509.45 | 511.35 | 509.32 | -1.22% | 91,532 |
| Aug 19, 2026 | 527.80 | 529.25 | 516.65 | 517.65 | 515.59 | -1.92% | 46,175 |
| Aug 18, 2026 | 517.10 | 530.85 | 516.20 | 527.80 | 525.70 | 1.35% | 69,957 |
| Aug 17, 2026 | 523.50 | 531.85 | 518.00 | 520.75 | 518.68 | -0.73% | 89,641 |
| Aug 14, 2026 | 526.50 | 534.00 | 522.90 | 524.60 | 522.52 | 0.09% | 130,968 |
| Aug 13, 2026 | 522.20 | 530.70 | 520.30 | 524.15 | 522.07 | 0.13% | 76,120 |
| Aug 12, 2026 | 536.05 | 538.75 | 522.50 | 523.45 | 521.37 | -1.47% | 74,691 |
| Aug 11, 2026 | 528.95 | 533.95 | 525.85 | 531.25 | 529.14 | 0.38% | 114,685 |
| Aug 10, 2026 | 519.70 | 559.25 | 516.85 | 529.25 | 527.15 | 1.43% | 613,959 |
| Aug 7, 2026 | 540.00 | 541.00 | 513.30 | 521.80 | 519.73 | -1.09% | 504,993 |
| Aug 6, 2026 | 530.00 | 538.90 | 523.10 | 527.55 | 525.45 | 0.66% | 522,228 |
| Aug 5, 2026 | 506.70 | 525.00 | 502.80 | 524.10 | 522.02 | 3.39% | 191,033 |
| Aug 4, 2026 | 515.00 | 515.95 | 506.00 | 506.90 | 504.89 | -1.13% | 96,734 |
| Aug 3, 2026 | 508.00 | 526.00 | 508.00 | 512.70 | 510.66 | 1.61% | 341,765 |
| Jul 31, 2026 | 504.00 | 509.80 | 496.50 | 504.60 | 502.60 | 1.03% | 106,118 |
| Jul 30, 2026 | 493.50 | 504.00 | 492.60 | 499.45 | 497.47 | 1.21% | 120,923 |
| Jul 29, 2026 | 489.55 | 497.00 | 480.95 | 493.50 | 491.54 | 1.30% | 44,810 |
| Jul 28, 2026 | 492.00 | 494.50 | 485.00 | 487.15 | 485.21 | -0.86% | 29,547 |
| Jul 27, 2026 | 484.45 | 497.00 | 482.35 | 491.40 | 489.45 | 1.43% | 51,535 |
| Jul 24, 2026 | 488.45 | 488.45 | 467.00 | 484.45 | 482.53 | -0.63% | 80,033 |
| Jul 23, 2026 | 487.55 | 502.00 | 480.30 | 487.50 | 485.56 | 0.14% | 107,816 |
| Jul 22, 2026 | 490.00 | 495.70 | 484.30 | 486.80 | 484.87 | -0.43% | 75,050 |
| Jul 21, 2026 | 489.00 | 494.90 | 485.10 | 488.90 | 486.96 | -0.46% | 34,404 |
| Jul 20, 2026 | 488.00 | 494.95 | 481.30 | 491.15 | 489.20 | 0.22% | 38,134 |
| Jul 17, 2026 | 489.75 | 491.05 | 475.20 | 490.05 | 488.10 | 0.50% | 75,670 |
| Jul 16, 2026 | 495.20 | 499.60 | 485.55 | 487.60 | 485.66 | -1.52% | 47,151 |