Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 240.00
-1.70 (-0.70%)
Jun 16, 2026, 11:54 AM IST
Supreme Power Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 243.70 | 243.70 | 237.00 | 240.00 | - | -0.70% | 15,000 |
| Jun 15, 2026 | 247.00 | 250.40 | 241.00 | 241.70 | 241.70 | 1.34% | 61,000 |
| Jun 12, 2026 | 237.00 | 243.95 | 232.55 | 238.50 | 238.50 | 1.51% | 35,500 |
| Jun 11, 2026 | 231.10 | 239.90 | 231.10 | 234.95 | 234.95 | -2.81% | 18,000 |
| Jun 10, 2026 | 254.50 | 254.50 | 241.15 | 241.75 | 241.75 | -4.75% | 62,500 |
| Jun 9, 2026 | 260.00 | 260.70 | 252.75 | 253.80 | 253.80 | 0.34% | 27,000 |
| Jun 8, 2026 | 245.00 | 256.00 | 245.00 | 252.95 | 252.95 | 3.16% | 50,500 |
| Jun 5, 2026 | 254.25 | 254.25 | 242.00 | 245.20 | 245.20 | -3.56% | 38,500 |
| Jun 4, 2026 | 258.55 | 259.00 | 248.25 | 254.25 | 254.25 | -1.66% | 69,000 |
| Jun 3, 2026 | 258.55 | 258.55 | 252.95 | 258.55 | 258.55 | 4.99% | 168,500 |
| Jun 2, 2026 | 222.85 | 246.25 | 222.85 | 246.25 | 246.25 | 4.99% | 132,500 |
| Jun 1, 2026 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | -4.98% | 24,000 |
| May 29, 2026 | 246.85 | 246.85 | 246.85 | 246.85 | 246.85 | -4.98% | 34,000 |
| May 27, 2026 | 267.35 | 270.80 | 255.80 | 259.80 | 259.80 | -1.05% | 56,500 |
| May 26, 2026 | 260.00 | 266.50 | 257.35 | 262.55 | 262.55 | 3.43% | 93,000 |
| May 25, 2026 | 248.00 | 253.85 | 245.00 | 253.85 | 253.85 | 4.98% | 58,500 |
| May 22, 2026 | 238.00 | 242.60 | 230.15 | 241.80 | 241.80 | 1.60% | 28,500 |
| May 21, 2026 | 240.00 | 243.50 | 231.50 | 238.00 | 238.00 | 0.15% | 25,000 |
| May 20, 2026 | 231.90 | 239.95 | 224.00 | 237.65 | 237.65 | 2.08% | 49,000 |
| May 19, 2026 | 217.20 | 234.85 | 217.20 | 232.80 | 232.80 | 4.07% | 69,500 |
| May 18, 2026 | 220.05 | 225.00 | 219.90 | 223.70 | 223.70 | -3.35% | 65,500 |
| May 15, 2026 | 230.00 | 234.85 | 227.20 | 231.45 | 231.45 | -3.20% | 75,500 |
| May 14, 2026 | 246.00 | 253.50 | 233.80 | 239.10 | 239.10 | -2.77% | 60,500 |
| May 13, 2026 | 245.00 | 255.00 | 240.10 | 245.90 | 245.90 | -2.67% | 70,000 |
| May 12, 2026 | 259.40 | 272.80 | 252.15 | 252.65 | 252.65 | -4.80% | 86,500 |
| May 11, 2026 | 240.30 | 265.45 | 240.30 | 265.40 | 265.40 | 4.96% | 146,500 |
| May 8, 2026 | 253.00 | 253.00 | 252.85 | 252.85 | 252.85 | -5.00% | 31,000 |
| May 7, 2026 | 269.00 | 278.50 | 266.15 | 266.15 | 266.15 | -5.00% | 58,000 |
| May 6, 2026 | 291.35 | 291.35 | 263.65 | 280.15 | 280.15 | 0.95% | 353,000 |
| May 5, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 4.99% | 30,000 |
| May 4, 2026 | 264.30 | 264.30 | 264.00 | 264.30 | 264.30 | 4.99% | 41,000 |
| Apr 30, 2026 | 251.00 | 257.00 | 241.30 | 251.75 | 251.75 | -0.89% | 102,000 |
| Apr 29, 2026 | 258.60 | 258.60 | 249.00 | 254.00 | 254.00 | 3.13% | 171,500 |
| Apr 28, 2026 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | 4.99% | 50,500 |
| Apr 27, 2026 | 225.05 | 234.60 | 225.05 | 234.60 | 234.60 | 4.99% | 57,000 |
| Apr 24, 2026 | 230.15 | 232.95 | 223.45 | 223.45 | 223.45 | -5.00% | 61,500 |
| Apr 23, 2026 | 241.45 | 242.90 | 234.00 | 235.20 | 235.20 | -1.88% | 93,000 |
| Apr 22, 2026 | 235.00 | 246.00 | 229.15 | 239.70 | 239.70 | 2.74% | 255,000 |
| Apr 21, 2026 | 218.95 | 242.00 | 218.95 | 233.30 | 233.30 | 7.44% | 348,500 |
| Apr 20, 2026 | 211.05 | 220.00 | 210.00 | 217.15 | 217.15 | 2.38% | 83,500 |
| Apr 17, 2026 | 214.35 | 218.45 | 204.25 | 212.10 | 212.10 | 0.78% | 76,500 |
| Apr 16, 2026 | 209.50 | 213.00 | 204.00 | 210.45 | 210.45 | 0.77% | 48,500 |
| Apr 15, 2026 | 207.00 | 212.00 | 203.50 | 208.85 | 208.85 | 2.45% | 105,000 |
| Apr 13, 2026 | 180.00 | 208.00 | 176.00 | 203.85 | 203.85 | 12.28% | 138,000 |
| Apr 10, 2026 | 177.00 | 184.85 | 177.00 | 181.55 | 181.55 | 0.97% | 39,500 |
| Apr 9, 2026 | 182.55 | 185.00 | 177.20 | 179.80 | 179.80 | -1.51% | 35,000 |
| Apr 8, 2026 | 184.90 | 186.00 | 181.00 | 182.55 | 182.55 | 5.43% | 37,500 |
| Apr 7, 2026 | 169.00 | 179.95 | 163.65 | 173.15 | 173.15 | 2.64% | 71,500 |
| Apr 6, 2026 | 165.00 | 169.90 | 160.00 | 168.70 | 168.70 | 1.72% | 43,000 |
| Apr 2, 2026 | 156.00 | 167.85 | 155.50 | 165.85 | 165.85 | 4.05% | 56,500 |