NSE:SUPRAJIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	489.00	494.90	485.10	488.90	488.90	-0.46%	34,404
Jul 20, 2026	488.00	494.95	481.30	491.15	491.15	0.22%	38,134
Jul 17, 2026	489.75	491.05	475.20	490.05	490.05	0.50%	75,670
Jul 16, 2026	495.20	499.60	485.55	487.60	487.60	-1.52%	47,151
Jul 15, 2026	486.30	500.05	486.30	495.15	495.15	1.50%	113,180
Jul 14, 2026	497.75	497.75	485.60	487.85	487.85	-1.99%	86,328
Jul 13, 2026	510.00	513.70	495.05	497.75	497.75	-2.21%	221,791
Jul 10, 2026	499.50	511.50	494.15	509.00	509.00	2.69%	253,487
Jul 9, 2026	496.00	510.60	493.80	495.65	495.65	0.74%	281,165
Jul 8, 2026	485.00	514.50	481.00	492.00	492.00	0.99%	793,957
Jul 7, 2026	484.00	491.50	480.30	487.20	487.20	0.66%	138,131
Jul 6, 2026	488.40	494.65	480.95	484.00	484.00	0.63%	183,191
Jul 3, 2026	473.90	485.00	473.00	480.95	480.95	2.04%	147,937
Jul 2, 2026	467.20	473.05	462.25	471.35	471.35	1.09%	67,523
Jul 1, 2026	463.45	475.00	463.00	466.25	466.25	1.16%	150,524
Jun 30, 2026	460.40	469.30	457.40	460.90	460.90	0.34%	67,729
Jun 29, 2026	468.40	469.45	457.80	459.35	459.35	-1.93%	82,700
Jun 25, 2026	469.90	473.70	465.80	468.40	468.40	0.11%	86,240
Jun 24, 2026	472.00	473.85	465.25	467.90	467.90	-1.36%	86,774
Jun 23, 2026	477.00	483.65	472.00	474.35	474.35	-0.39%	140,562
Jun 22, 2026	476.00	498.00	474.95	476.20	476.20	2.07%	733,219
Jun 19, 2026	468.90	473.85	464.05	466.55	466.55	-0.69%	69,636
Jun 18, 2026	464.30	470.95	460.65	469.80	469.80	1.69%	133,015
Jun 17, 2026	466.90	469.85	458.10	462.00	462.00	0.03%	140,032
Jun 16, 2026	470.65	473.15	460.70	461.85	461.85	-1.39%	99,034
Jun 15, 2026	467.00	482.00	465.10	468.35	468.35	1.75%	312,619
Jun 12, 2026	449.50	462.30	447.75	460.30	460.30	2.95%	92,246
Jun 11, 2026	458.00	458.90	446.00	447.10	447.10	-2.62%	86,504
Jun 10, 2026	466.00	472.00	456.40	459.15	459.15	-1.46%	98,519
Jun 9, 2026	463.70	470.15	463.70	465.95	465.95	0.90%	86,491
Jun 8, 2026	467.80	473.95	460.00	461.80	461.80	-2.93%	86,591
Jun 5, 2026	473.35	481.00	465.05	475.75	475.75	1.07%	230,617
Jun 4, 2026	465.00	474.00	460.15	470.70	470.70	1.13%	148,100
Jun 3, 2026	463.40	473.90	460.40	465.45	465.45	1.35%	190,228
Jun 2, 2026	460.05	465.40	456.05	459.25	459.25	-0.81%	179,753
Jun 1, 2026	461.00	474.00	455.95	463.00	463.00	1.36%	649,403
May 29, 2026	470.00	477.40	453.65	456.80	456.80	-3.72%	167,840
May 27, 2026	473.00	485.00	466.25	474.45	474.45	0.18%	390,334
May 26, 2026	498.20	507.00	468.25	473.60	473.60	6.44%	4,603,362
May 25, 2026	442.20	447.65	437.00	444.95	444.95	1.67%	168,752
May 22, 2026	423.30	441.35	416.40	437.65	437.65	3.91%	230,554
May 21, 2026	422.70	429.00	416.25	421.20	421.20	0.55%	96,263
May 20, 2026	415.10	421.70	412.80	418.90	418.90	0.67%	38,826
May 19, 2026	411.10	422.00	411.10	416.10	416.10	0.39%	42,865
May 18, 2026	412.00	417.65	410.35	414.50	414.50	-0.66%	43,023
May 15, 2026	418.30	420.00	415.00	417.25	417.25	-0.25%	38,481
May 14, 2026	420.40	421.95	410.40	418.30	418.30	0.38%	71,177
May 13, 2026	418.00	423.85	416.00	416.70	416.70	-0.28%	39,517
May 12, 2026	431.25	431.70	415.10	417.85	417.85	-3.59%	58,310
May 11, 2026	447.00	447.00	430.00	433.40	433.40	-2.85%	71,857