Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 262.25
+8.40 (3.31%)
May 26, 2026, 3:29 PM IST
Supreme Power Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 167.00 | 171.00 | 158.00 | 159.40 | 159.40 | 5.25% | 67,500 |
| Mar 30, 2026 | 154.30 | 158.00 | 150.00 | 151.45 | 151.45 | -3.81% | 127,500 |
| Mar 27, 2026 | 165.00 | 174.50 | 156.35 | 157.45 | 157.45 | -5.94% | 100,000 |
| Mar 25, 2026 | 170.00 | 172.90 | 166.20 | 167.40 | 167.40 | -0.48% | 61,500 |
| Mar 24, 2026 | 168.00 | 172.00 | 154.95 | 168.20 | 168.20 | 7.24% | 133,500 |
| Mar 23, 2026 | 164.90 | 164.90 | 150.35 | 156.85 | 156.85 | -4.88% | 87,000 |
| Mar 20, 2026 | 164.00 | 170.85 | 164.00 | 164.90 | 164.90 | 0.33% | 148,000 |
| Mar 19, 2026 | 160.35 | 168.45 | 160.35 | 164.35 | 164.35 | -4.17% | 82,500 |
| Mar 18, 2026 | 167.00 | 177.50 | 165.05 | 171.50 | 171.50 | 5.09% | 134,000 |
| Mar 17, 2026 | 154.50 | 166.70 | 150.20 | 163.20 | 163.20 | 5.67% | 123,500 |
| Mar 16, 2026 | 158.50 | 158.50 | 151.30 | 154.45 | 154.45 | 0.68% | 20,000 |
| Mar 13, 2026 | 159.65 | 160.00 | 152.00 | 153.40 | 153.40 | -4.18% | 47,000 |
| Mar 12, 2026 | 168.00 | 168.00 | 159.00 | 160.10 | 160.10 | -5.01% | 55,000 |
| Mar 11, 2026 | 164.50 | 170.00 | 160.05 | 168.55 | 168.55 | 2.06% | 62,000 |