NSE:SUPRAJIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	486.30	500.05	486.30	495.15	493.18	1.50%	113,180
Jul 14, 2026	497.75	497.75	485.60	487.85	485.91	-1.99%	86,328
Jul 13, 2026	510.00	513.70	495.05	497.75	495.77	-2.21%	221,791
Jul 10, 2026	499.50	511.50	494.15	509.00	506.98	2.69%	253,487
Jul 9, 2026	496.00	510.60	493.80	495.65	493.68	0.74%	281,165
Jul 8, 2026	485.00	514.50	481.00	492.00	490.05	0.99%	793,957
Jul 7, 2026	484.00	491.50	480.30	487.20	485.26	0.66%	138,131
Jul 6, 2026	488.40	494.65	480.95	484.00	482.08	0.63%	183,191
Jul 3, 2026	473.90	485.00	473.00	480.95	479.04	2.04%	147,937
Jul 2, 2026	467.20	473.05	462.25	471.35	469.48	1.09%	67,523
Jul 1, 2026	463.45	475.00	463.00	466.25	464.40	1.16%	150,524
Jun 30, 2026	460.40	469.30	457.40	460.90	459.07	0.34%	67,729
Jun 29, 2026	468.40	469.45	457.80	459.35	457.53	-1.93%	82,700
Jun 25, 2026	469.90	473.70	465.80	468.40	466.54	0.11%	86,240
Jun 24, 2026	472.00	473.85	465.25	467.90	466.04	-1.36%	86,774