Supreme Engineering Limited (NSE:SUPREMEENG)
India · Delayed Price · Currency is INR 1.620
+0.030 (1.89%)
At close: Jul 10, 2026
Supreme Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 124,193 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 58,518 |
| Jul 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 51,821 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 127,835 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 82,183 |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 583,031 |
| Jul 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 36,009 |
| Jul 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | 49,755 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 177,231 |
| Jun 29, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 150,402 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 56,281 |
| Jun 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 146,590 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 64,308 |
| Jun 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 96,203 |
| Jun 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 95,180 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 115,858 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 90,631 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 411,210 |
| Jun 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 196,965 |
| Jun 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 236,206 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.08 | 1.18 | 1.18 | 4.42% | 167,511 |
| Jun 10, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 435,702 |
| Jun 9, 2026 | 1.10 | 1.10 | 1.01 | 1.08 | 1.08 | 2.86% | 339,069 |
| Jun 8, 2026 | 1.05 | 1.05 | 0.99 | 1.05 | 1.05 | 5.00% | 1,031,062 |
| Jun 5, 2026 | 0.99 | 1.00 | 0.93 | 1.00 | 1.00 | 4.17% | 284,773 |
| Jun 4, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | 0.96 | 2.13% | 105,202 |
| Jun 3, 2026 | 0.95 | 0.99 | 0.91 | 0.94 | 0.94 | -1.05% | 196,736 |
| Jun 2, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 3.26% | 41,363 |
| Jun 1, 2026 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -4.17% | 121,138 |
| May 29, 2026 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | 1.05% | 104,515 |
| May 27, 2026 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -2.06% | 91,057 |
| May 26, 2026 | 0.98 | 1.02 | 0.94 | 0.97 | 0.97 | -1.02% | 180,160 |
| May 25, 2026 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | - | 34,168 |
| May 22, 2026 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | 3.16% | 176,871 |
| May 21, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 28,152 |
| May 20, 2026 | 0.99 | 1.00 | 0.92 | 0.99 | 0.99 | 3.13% | 194,097 |
| May 19, 2026 | 0.89 | 0.97 | 0.89 | 0.96 | 0.96 | 3.23% | 71,906 |
| May 18, 2026 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -4.12% | 170,147 |
| May 15, 2026 | 0.96 | 1.05 | 0.95 | 0.97 | 0.97 | -3.00% | 110,828 |
| May 14, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | - | 51,569 |
| May 13, 2026 | 1.01 | 1.01 | 0.93 | 1.00 | 1.00 | 3.09% | 161,887 |
| May 12, 2026 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 198,374 |
| May 11, 2026 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 91,006 |
| May 8, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 70,601 |
| May 7, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 277,969 |
| May 6, 2026 | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | 0.98% | 88,126 |
| May 5, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 160,355 |
| May 4, 2026 | 1.10 | 1.12 | 1.02 | 1.04 | 1.04 | -2.80% | 91,995 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | 3.88% | 94,362 |
| Apr 29, 2026 | 1.00 | 1.10 | 1.00 | 1.03 | 1.03 | -1.90% | 163,002 |