Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 143.90
-6.90 (-4.58%)
At close: Jan 23, 2026
Supreme Power Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 150.05 | 153.45 | 145.25 | 150.80 | 150.80 | 1.14% | 51,500 |
| Jan 21, 2026 | 151.80 | 153.90 | 139.95 | 149.10 | 149.10 | -0.90% | 81,500 |
| Jan 20, 2026 | 159.00 | 165.50 | 149.50 | 150.45 | 150.45 | -6.96% | 81,000 |
| Jan 19, 2026 | 175.05 | 175.05 | 156.55 | 161.70 | 161.70 | -8.28% | 122,500 |
| Jan 16, 2026 | 172.50 | 185.75 | 172.50 | 176.30 | 176.30 | 2.14% | 40,000 |
| Jan 14, 2026 | 173.10 | 178.90 | 172.20 | 172.60 | 172.60 | -0.29% | 15,500 |
| Jan 13, 2026 | 171.00 | 175.50 | 170.00 | 173.10 | 173.10 | 1.23% | 38,500 |
| Jan 12, 2026 | 175.50 | 175.50 | 165.00 | 171.00 | 171.00 | -2.56% | 81,000 |
| Jan 9, 2026 | 187.50 | 188.95 | 170.35 | 175.50 | 175.50 | -6.47% | 56,500 |
| Jan 8, 2026 | 188.50 | 191.75 | 186.50 | 187.65 | 187.65 | -1.44% | 15,000 |
| Jan 7, 2026 | 191.00 | 192.00 | 186.00 | 190.40 | 190.40 | -0.31% | 73,500 |
| Jan 6, 2026 | 189.00 | 198.00 | 189.00 | 191.00 | 191.00 | 2.25% | 32,000 |
| Jan 5, 2026 | 190.25 | 190.90 | 186.00 | 186.80 | 186.80 | -2.56% | 93,500 |
| Jan 2, 2026 | 190.05 | 195.00 | 190.00 | 191.70 | 191.70 | 1.16% | 17,000 |
| Jan 1, 2026 | 190.05 | 192.50 | 188.30 | 189.50 | 189.50 | -0.16% | 18,500 |
| Dec 31, 2025 | 192.20 | 192.30 | 188.25 | 189.80 | 189.80 | -1.02% | 22,000 |
| Dec 30, 2025 | 194.60 | 194.60 | 191.20 | 191.75 | 191.75 | -1.46% | 23,000 |
| Dec 29, 2025 | 194.55 | 200.05 | 193.50 | 194.60 | 194.60 | -0.56% | 37,000 |
| Dec 26, 2025 | 198.05 | 200.45 | 195.50 | 195.70 | 195.70 | -2.05% | 21,000 |
| Dec 24, 2025 | 200.00 | 202.70 | 197.05 | 199.80 | 199.80 | 0.38% | 21,000 |
| Dec 23, 2025 | 207.75 | 207.75 | 195.10 | 199.05 | 199.05 | -2.11% | 29,500 |
| Dec 22, 2025 | 200.35 | 205.00 | 200.30 | 203.35 | 203.35 | 1.57% | 15,000 |
| Dec 19, 2025 | 192.00 | 201.80 | 192.00 | 200.20 | 200.20 | 5.48% | 20,500 |
| Dec 18, 2025 | 194.00 | 197.80 | 186.35 | 189.80 | 189.80 | -2.32% | 72,500 |
| Dec 17, 2025 | 203.85 | 203.85 | 193.60 | 194.30 | 194.30 | -4.21% | 39,000 |
| Dec 16, 2025 | 201.60 | 204.00 | 198.00 | 202.85 | 202.85 | -0.54% | 31,000 |
| Dec 15, 2025 | 204.00 | 212.00 | 201.50 | 203.95 | 203.95 | -0.02% | 63,000 |
| Dec 12, 2025 | 205.05 | 207.10 | 201.70 | 204.00 | 204.00 | 0.20% | 43,000 |
| Dec 11, 2025 | 208.75 | 208.75 | 203.00 | 203.60 | 203.60 | -1.14% | 35,000 |
| Dec 10, 2025 | 211.75 | 214.50 | 204.05 | 205.95 | 205.95 | -0.27% | 46,500 |
| Dec 9, 2025 | 215.00 | 216.00 | 204.00 | 206.50 | 206.50 | -5.90% | 122,000 |
| Dec 8, 2025 | 209.40 | 237.75 | 205.80 | 219.45 | 219.45 | 5.10% | 126,000 |
| Dec 5, 2025 | 212.80 | 212.90 | 206.25 | 208.80 | 208.80 | -0.50% | 31,000 |
| Dec 4, 2025 | 216.90 | 219.35 | 207.30 | 209.85 | 209.85 | -1.69% | 55,000 |
| Dec 3, 2025 | 222.50 | 223.45 | 210.55 | 213.45 | 213.45 | -2.49% | 49,500 |
| Dec 2, 2025 | 222.70 | 225.90 | 218.10 | 218.90 | 218.90 | -1.71% | 73,000 |
| Dec 1, 2025 | 219.15 | 238.25 | 216.00 | 222.70 | 222.70 | 1.62% | 117,500 |
| Nov 28, 2025 | 218.80 | 225.85 | 218.00 | 219.15 | 219.15 | 0.64% | 33,500 |
| Nov 27, 2025 | 221.15 | 224.45 | 217.00 | 217.75 | 217.75 | -1.54% | 39,000 |
| Nov 26, 2025 | 222.20 | 226.35 | 219.50 | 221.15 | 221.15 | -1.67% | 35,500 |
| Nov 25, 2025 | 224.30 | 230.00 | 222.00 | 224.90 | 224.90 | 0.27% | 73,000 |
| Nov 24, 2025 | 230.00 | 240.05 | 216.00 | 224.30 | 224.30 | -2.82% | 219,500 |
| Nov 21, 2025 | 208.00 | 240.00 | 205.05 | 230.80 | 230.80 | 8.95% | 230,000 |
| Nov 20, 2025 | 221.35 | 224.95 | 205.00 | 211.85 | 211.85 | -4.29% | 79,500 |
| Nov 19, 2025 | 212.50 | 227.00 | 212.50 | 221.35 | 221.35 | 4.93% | 136,000 |
| Nov 18, 2025 | 206.50 | 226.00 | 204.00 | 210.95 | 210.95 | 2.15% | 110,500 |
| Nov 17, 2025 | 202.05 | 215.05 | 195.00 | 206.50 | 206.50 | 2.20% | 129,500 |
| Nov 14, 2025 | 211.00 | 212.50 | 201.00 | 202.05 | 202.05 | -2.70% | 62,000 |
| Nov 13, 2025 | 188.35 | 232.40 | 182.00 | 207.65 | 207.65 | 6.35% | 615,000 |
| Nov 12, 2025 | 192.95 | 197.75 | 183.10 | 195.25 | 195.25 | 1.30% | 134,000 |