Suprajit Engineering Limited (NSE:SUPRAJIT)
India · Delayed Price · Currency is INR 439.30
+18.10 (4.30%)
May 22, 2026, 3:29 PM IST
NSE:SUPRAJIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 435.95 | 450.00 | 431.00 | 446.10 | 446.10 | 2.87% | 274,168 |
| May 7, 2026 | 422.90 | 436.90 | 420.50 | 433.65 | 433.65 | 3.47% | 171,520 |
| May 6, 2026 | 416.00 | 420.95 | 415.25 | 419.10 | 419.10 | 1.22% | 36,478 |
| May 5, 2026 | 418.00 | 419.20 | 412.10 | 414.05 | 414.05 | -1.15% | 37,992 |
| May 4, 2026 | 416.00 | 421.15 | 415.80 | 418.85 | 418.85 | 0.89% | 34,448 |
| Apr 30, 2026 | 417.00 | 417.70 | 411.15 | 415.15 | 415.15 | -0.99% | 35,468 |
| Apr 29, 2026 | 419.90 | 421.50 | 416.25 | 419.30 | 419.30 | 0.74% | 31,326 |
| Apr 28, 2026 | 422.00 | 425.80 | 415.00 | 416.20 | 416.20 | -1.90% | 51,944 |
| Apr 27, 2026 | 418.00 | 426.80 | 415.95 | 424.25 | 424.25 | 1.68% | 27,946 |
| Apr 24, 2026 | 429.00 | 429.00 | 416.00 | 417.25 | 417.25 | -1.88% | 56,630 |
| Apr 23, 2026 | 420.15 | 432.00 | 420.15 | 425.25 | 425.25 | -0.80% | 51,060 |
| Apr 22, 2026 | 419.85 | 430.55 | 417.00 | 428.70 | 428.70 | 1.56% | 102,966 |
| Apr 21, 2026 | 418.00 | 424.90 | 414.90 | 422.10 | 422.10 | 1.86% | 166,361 |
| Apr 20, 2026 | 425.15 | 427.00 | 412.00 | 414.40 | 414.40 | -2.54% | 116,847 |
| Apr 17, 2026 | 411.00 | 427.00 | 410.00 | 425.20 | 425.20 | 3.45% | 327,903 |
| Apr 16, 2026 | 419.90 | 419.90 | 406.30 | 411.00 | 411.00 | -1.14% | 167,170 |
| Apr 15, 2026 | 418.40 | 420.00 | 412.00 | 415.75 | 415.75 | 1.01% | 205,862 |
| Apr 13, 2026 | 410.45 | 415.00 | 396.60 | 411.60 | 411.60 | -5.74% | 549,731 |
| Apr 10, 2026 | 429.15 | 441.95 | 429.10 | 436.65 | 436.65 | 1.13% | 58,057 |
| Apr 9, 2026 | 427.45 | 438.45 | 421.05 | 431.75 | 431.75 | 1.02% | 90,799 |
| Apr 8, 2026 | 425.35 | 432.30 | 420.60 | 427.40 | 427.40 | 2.20% | 73,007 |
| Apr 7, 2026 | 417.85 | 420.65 | 407.10 | 418.20 | 418.20 | 1.16% | 43,087 |
| Apr 6, 2026 | 405.85 | 420.00 | 405.30 | 413.40 | 413.40 | 0.45% | 35,445 |
| 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 |