Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 207.00
-10.20 (-4.70%)
At close: Sep 26, 2025
Supreme Power Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 212.05 | 218.00 | 206.35 | 207.00 | 207.00 | -4.70% | 73,500 |
| Sep 25, 2025 | 222.50 | 228.55 | 216.05 | 217.20 | 217.20 | -3.81% | 49,000 |
| Sep 24, 2025 | 228.75 | 229.85 | 224.00 | 225.80 | 225.80 | -1.29% | 25,000 |
| Sep 23, 2025 | 233.00 | 233.00 | 227.30 | 228.75 | 228.75 | 0.97% | 47,500 |
| Sep 22, 2025 | 226.00 | 234.90 | 220.00 | 226.55 | 226.55 | 1.05% | 97,500 |
| Sep 19, 2025 | 227.40 | 230.85 | 217.00 | 224.20 | 224.20 | 0.43% | 88,500 |
| Sep 18, 2025 | 220.00 | 223.25 | 219.95 | 223.25 | 223.25 | 4.98% | 41,000 |
| Sep 17, 2025 | 202.55 | 212.65 | 202.55 | 212.65 | 212.65 | 4.99% | 44,500 |
| Sep 16, 2025 | 197.00 | 203.85 | 197.00 | 202.55 | 202.55 | 2.95% | 40,500 |
| Sep 15, 2025 | 195.45 | 200.00 | 195.05 | 196.75 | 196.75 | 0.67% | 35,500 |
| Sep 12, 2025 | 195.05 | 198.35 | 195.00 | 195.45 | 195.45 | -0.31% | 34,000 |
| Sep 11, 2025 | 197.40 | 199.05 | 195.00 | 196.05 | 196.05 | 0.49% | 36,000 |
| Sep 10, 2025 | 201.00 | 201.00 | 193.70 | 195.10 | 195.10 | -1.69% | 57,000 |
| Sep 9, 2025 | 201.75 | 201.80 | 197.00 | 198.45 | 198.45 | 0.74% | 24,000 |
| Sep 8, 2025 | 203.00 | 203.05 | 196.30 | 197.00 | 197.00 | -3.62% | 55,000 |
| Sep 5, 2025 | 193.15 | 206.90 | 192.10 | 204.40 | 204.40 | 3.73% | 94,500 |
| Sep 4, 2025 | 196.50 | 200.00 | 196.00 | 197.05 | 197.05 | 0.33% | 45,000 |
| Sep 3, 2025 | 196.95 | 200.50 | 191.75 | 196.40 | 196.40 | - | 41,000 |
| Sep 2, 2025 | 196.45 | 200.70 | 195.00 | 196.40 | 196.40 | -0.03% | 61,500 |
| Sep 1, 2025 | 194.00 | 204.00 | 194.00 | 196.45 | 196.45 | -0.20% | 59,000 |
| Aug 29, 2025 | 196.75 | 203.25 | 196.50 | 196.85 | 196.85 | 0.10% | 44,000 |
| Aug 28, 2025 | 198.80 | 203.50 | 193.00 | 196.65 | 196.65 | 0.31% | 50,500 |
| Aug 26, 2025 | 204.00 | 204.00 | 191.30 | 196.05 | 196.05 | -2.63% | 105,500 |
| Aug 25, 2025 | 209.05 | 212.00 | 200.00 | 201.35 | 201.35 | -0.81% | 99,000 |
| Aug 22, 2025 | 208.00 | 210.40 | 201.10 | 203.00 | 203.00 | -1.50% | 44,000 |
| Aug 21, 2025 | 207.50 | 213.30 | 204.00 | 206.10 | 206.10 | -0.96% | 41,500 |
| Aug 20, 2025 | 210.00 | 214.20 | 200.45 | 208.10 | 208.10 | -1.37% | 108,500 |
| Aug 19, 2025 | 219.80 | 219.80 | 210.00 | 211.00 | 211.00 | -2.16% | 32,000 |
| Aug 18, 2025 | 216.60 | 221.00 | 207.50 | 215.65 | 215.65 | -0.87% | 78,500 |
| Aug 14, 2025 | 207.20 | 227.00 | 206.15 | 217.55 | 217.55 | 0.25% | 219,500 |
| Aug 13, 2025 | 216.60 | 217.00 | 210.00 | 217.00 | 217.00 | 4.98% | 133,000 |
| Aug 12, 2025 | 198.85 | 206.70 | 198.85 | 206.70 | 206.70 | 4.98% | 39,000 |
| Aug 11, 2025 | 187.95 | 197.30 | 182.65 | 196.90 | 196.90 | 4.76% | 55,000 |
| Aug 8, 2025 | 187.90 | 193.00 | 184.00 | 187.95 | 187.95 | -0.97% | 45,000 |
| Aug 7, 2025 | 192.00 | 192.00 | 182.20 | 189.80 | 189.80 | 0.40% | 37,000 |
| Aug 6, 2025 | 197.80 | 197.80 | 187.00 | 189.05 | 189.05 | -1.07% | 44,500 |
| Aug 5, 2025 | 185.00 | 199.40 | 182.00 | 191.10 | 191.10 | 0.61% | 86,000 |
| Aug 4, 2025 | 200.00 | 200.00 | 187.00 | 189.95 | 189.95 | -3.11% | 83,500 |
| Aug 1, 2025 | 198.00 | 204.50 | 195.00 | 196.05 | 196.05 | -0.81% | 41,000 |
| Jul 31, 2025 | 193.10 | 207.90 | 193.10 | 197.65 | 197.65 | -2.25% | 82,000 |
| Jul 30, 2025 | 214.95 | 221.60 | 201.00 | 202.20 | 202.20 | -4.22% | 64,500 |
| Jul 29, 2025 | 212.95 | 216.50 | 204.05 | 211.10 | 211.10 | -0.87% | 50,000 |
| Jul 28, 2025 | 216.40 | 216.40 | 210.00 | 212.95 | 212.95 | 3.32% | 219,000 |
| Jul 25, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -2.00% | 12,500 |
| Jul 24, 2025 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | -2.00% | 9,000 |
| Jul 23, 2025 | 214.80 | 214.80 | 214.60 | 214.60 | 214.60 | -1.99% | 27,500 |
| Jul 22, 2025 | 219.00 | 222.00 | 218.95 | 218.95 | 218.95 | -1.99% | 27,500 |
| Jul 21, 2025 | 223.40 | 223.40 | 221.50 | 223.40 | 223.40 | -0.02% | 41,000 |
| Jul 18, 2025 | 223.45 | 223.45 | 214.75 | 223.45 | 223.45 | 1.99% | 140,000 |
| Jul 17, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 1.98% | 4,500 |