Supreme Engineering Limited (NSE:SUPREMEENG)
India · Delayed Price · Currency is INR 0.9800
+0.0300 (3.16%)
At close: May 22, 2026
Supreme Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 83,958 |
| Apr 27, 2026 | 1.01 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 142,711 |
| Apr 24, 2026 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | -1.85% | 44,754 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 58,819 |
| Apr 22, 2026 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | -4.24% | 84,544 |
| Apr 21, 2026 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 59,602 |
| Apr 20, 2026 | 1.21 | 1.33 | 1.21 | 1.24 | 1.24 | -2.36% | 108,576 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 4.96% | 92,718 |
| Apr 16, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 4.31% | 44,907 |
| Apr 15, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 3.57% | 56,704 |
| Apr 13, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.12 | 4.67% | 54,144 |
| Apr 10, 2026 | 1.07 | 1.07 | 1.00 | 1.07 | 1.07 | 4.90% | 20,657 |
| Apr 9, 2026 | 1.05 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 85,323 |
| Apr 8, 2026 | 1.07 | 1.07 | 0.97 | 1.04 | 1.04 | 1.96% | 192,706 |
| Apr 7, 2026 | 1.01 | 1.06 | 0.96 | 1.02 | 1.02 | 0.99% | 110,152 |
| Apr 6, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 80,452 |
| Apr 2, 2026 | 0.97 | 1.01 | 0.93 | 0.98 | 0.98 | 1.03% | 213,380 |
| Apr 1, 2026 | 0.96 | 0.98 | 0.90 | 0.97 | 0.97 | 3.19% | 120,935 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.08% | 125,840 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.85% | 34,216 |
| Mar 25, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 129,578 |
| Mar 24, 2026 | 1.14 | 1.17 | 1.07 | 1.08 | 1.08 | -3.57% | 107,547 |
| Mar 23, 2026 | 1.17 | 1.22 | 1.12 | 1.12 | 1.12 | -4.27% | 147,252 |
| Mar 20, 2026 | 1.17 | 1.22 | 1.17 | 1.17 | 1.17 | - | 71,694 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 4.46% | 53,701 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 16,047 |
| Mar 17, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 24,002 |
| Mar 16, 2026 | 1.00 | 1.02 | 0.94 | 1.02 | 1.02 | 4.08% | 67,805 |
| Mar 13, 2026 | 0.93 | 0.99 | 0.91 | 0.98 | 0.98 | 3.16% | 204,508 |
| Mar 12, 2026 | 0.96 | 1.00 | 0.92 | 0.95 | 0.95 | -1.04% | 54,155 |
| Mar 11, 2026 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 1.05% | 449,657 |
| Mar 10, 2026 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 45,226 |
| Mar 9, 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 3.09% | 41,887 |