Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 222.60
+3.50 (1.60%)
Sep 4, 2026, 3:19 PM IST
Supreme Power Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 219.10 | 232.00 | 214.15 | 222.60 | 222.60 | 1.60% | 65,500 |
| Sep 3, 2026 | 215.55 | 222.20 | 215.00 | 219.10 | 219.10 | 2.03% | 51,000 |
| Sep 2, 2026 | 214.20 | 219.00 | 213.00 | 214.75 | 214.75 | -0.67% | 24,000 |
| Sep 1, 2026 | 222.20 | 226.00 | 215.00 | 216.20 | 216.20 | -3.14% | 47,000 |
| Aug 31, 2026 | 226.00 | 228.75 | 222.35 | 223.20 | 223.20 | -1.33% | 35,500 |
| Aug 28, 2026 | 231.00 | 233.00 | 225.25 | 226.20 | 226.20 | -0.53% | 45,500 |
| Aug 27, 2026 | 234.80 | 234.80 | 226.75 | 227.40 | 227.40 | -1.52% | 14,500 |
| Aug 26, 2026 | 228.45 | 237.50 | 224.00 | 230.90 | 230.90 | 2.10% | 44,500 |
| Aug 25, 2026 | 227.00 | 232.90 | 225.55 | 226.15 | 226.15 | -2.54% | 45,500 |
| Aug 24, 2026 | 237.45 | 239.00 | 228.00 | 232.05 | 232.05 | -0.06% | 51,000 |
| Aug 21, 2026 | 229.65 | 235.20 | 229.00 | 232.20 | 232.20 | 2.11% | 54,000 |
| Aug 20, 2026 | 238.40 | 241.95 | 225.00 | 227.40 | 227.40 | -4.61% | 57,500 |
| Aug 19, 2026 | 240.00 | 247.00 | 231.00 | 238.40 | 238.40 | 3.25% | 147,500 |
| Aug 18, 2026 | 195.90 | 230.90 | 195.90 | 230.90 | 230.90 | 19.98% | 318,000 |
| Aug 17, 2026 | 188.00 | 197.50 | 186.55 | 192.45 | 192.45 | 4.20% | 75,500 |
| Aug 14, 2026 | 189.95 | 192.00 | 181.60 | 184.70 | 184.70 | -1.68% | 124,500 |
| Aug 13, 2026 | 183.00 | 198.00 | 180.00 | 187.85 | 187.85 | -0.77% | 123,500 |
| Aug 12, 2026 | 196.15 | 202.30 | 182.00 | 189.30 | 189.30 | -3.76% | 108,500 |
| Aug 11, 2026 | 201.00 | 202.00 | 194.00 | 196.70 | 196.70 | -2.36% | 84,000 |
| Aug 10, 2026 | 204.95 | 207.00 | 200.00 | 201.45 | 201.45 | -1.78% | 55,500 |
| Aug 7, 2026 | 208.00 | 210.00 | 204.00 | 205.10 | 205.10 | -2.68% | 40,500 |
| Aug 6, 2026 | 209.30 | 211.75 | 209.00 | 210.75 | 210.75 | 0.72% | 23,000 |
| Aug 5, 2026 | 210.00 | 212.00 | 208.20 | 209.25 | 209.25 | -1.06% | 28,500 |
| Aug 4, 2026 | 210.00 | 213.90 | 206.00 | 211.50 | 211.50 | 1.51% | 33,000 |
| Aug 3, 2026 | 208.15 | 214.00 | 207.10 | 208.35 | 208.35 | 0.12% | 31,000 |
| Jul 31, 2026 | 213.60 | 213.60 | 206.50 | 208.10 | 208.10 | 0.90% | 20,500 |
| Jul 30, 2026 | 213.00 | 214.00 | 205.00 | 206.25 | 206.25 | -2.25% | 28,000 |
| Jul 29, 2026 | 202.50 | 219.75 | 202.50 | 211.00 | 211.00 | 3.81% | 57,000 |
| Jul 28, 2026 | 209.05 | 212.00 | 202.05 | 203.25 | 203.25 | -2.77% | 21,000 |
| Jul 27, 2026 | 194.95 | 212.95 | 188.10 | 209.05 | 209.05 | 8.71% | 64,000 |
| Jul 24, 2026 | 195.00 | 196.90 | 190.25 | 192.30 | 192.30 | -3.95% | 109,500 |
| Jul 23, 2026 | 207.15 | 208.95 | 198.90 | 200.20 | 200.20 | -4.32% | 83,000 |
| Jul 22, 2026 | 214.50 | 215.95 | 206.10 | 209.25 | 209.25 | -3.10% | 57,500 |
| Jul 21, 2026 | 219.00 | 221.45 | 215.55 | 215.95 | 215.95 | -1.10% | 17,500 |
| Jul 20, 2026 | 219.05 | 222.90 | 215.10 | 218.35 | 218.35 | -0.32% | 24,000 |
| Jul 17, 2026 | 217.85 | 223.50 | 212.60 | 219.05 | 219.05 | 0.55% | 36,500 |
| Jul 16, 2026 | 213.00 | 218.55 | 211.00 | 217.85 | 217.85 | 3.00% | 26,000 |
| Jul 15, 2026 | 220.00 | 223.00 | 210.00 | 211.50 | 211.50 | -3.86% | 59,000 |
| Jul 14, 2026 | 218.00 | 220.00 | 214.05 | 220.00 | 220.00 | 0.14% | 22,500 |
| Jul 13, 2026 | 214.00 | 223.00 | 210.00 | 219.70 | 219.70 | 1.83% | 54,500 |
| Jul 10, 2026 | 227.90 | 227.90 | 214.00 | 215.75 | 215.75 | -3.06% | 81,000 |
| Jul 9, 2026 | 217.85 | 225.25 | 215.50 | 222.55 | 222.55 | 3.15% | 35,500 |
| Jul 8, 2026 | 225.95 | 225.95 | 215.10 | 215.75 | 215.75 | -4.54% | 68,500 |
| Jul 7, 2026 | 230.00 | 232.95 | 221.15 | 226.00 | 226.00 | -2.08% | 52,500 |
| Jul 6, 2026 | 232.95 | 234.00 | 224.85 | 230.80 | 230.80 | -2.47% | 96,500 |
| Jul 3, 2026 | 244.50 | 244.50 | 235.45 | 236.65 | 236.65 | -4.50% | 122,000 |
| Jul 2, 2026 | 249.90 | 250.00 | 244.75 | 247.80 | 247.80 | 0.28% | 24,500 |
| Jul 1, 2026 | 248.00 | 249.90 | 243.05 | 247.10 | 247.10 | -0.70% | 17,000 |
| Jun 30, 2026 | 250.00 | 254.55 | 247.80 | 248.85 | 248.85 | -0.46% | 23,000 |
| Jun 29, 2026 | 250.20 | 256.00 | 248.00 | 250.00 | 250.00 | -2.65% | 29,000 |