Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 273.40
-21.80 (-7.38%)
Oct 16, 2026, 3:29 PM IST
Supreme Power Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 297.50 | 301.00 | 270.00 | 273.40 | 273.40 | -7.38% | 138,000 |
| Oct 15, 2026 | 294.50 | 304.50 | 288.00 | 295.20 | 295.20 | 0.79% | 184,000 |
| Oct 14, 2026 | 286.00 | 297.00 | 279.45 | 292.90 | 292.90 | 6.28% | 200,500 |
| Oct 13, 2026 | 292.00 | 296.85 | 265.00 | 275.60 | 275.60 | -4.75% | 138,500 |
| Oct 12, 2026 | 283.95 | 298.00 | 281.25 | 289.35 | 289.35 | 5.62% | 271,500 |
| Oct 9, 2026 | 259.50 | 277.80 | 258.00 | 273.95 | 273.95 | 8.45% | 232,000 |
| Oct 8, 2026 | 267.50 | 277.00 | 250.00 | 252.60 | 252.60 | -2.86% | 204,000 |
| Oct 7, 2026 | 240.95 | 265.00 | 238.00 | 260.05 | 260.05 | 8.60% | 305,500 |
| Oct 6, 2026 | 234.00 | 243.80 | 232.20 | 239.45 | 239.45 | 5.37% | 173,500 |
| Oct 5, 2026 | 214.95 | 228.00 | 210.00 | 227.25 | 227.25 | 9.05% | 192,500 |
| Oct 1, 2026 | 208.10 | 215.00 | 207.15 | 208.40 | 208.40 | -0.36% | 58,000 |
| Sep 30, 2026 | 210.00 | 216.85 | 206.35 | 209.15 | 209.15 | 0.55% | 47,500 |
| Sep 29, 2026 | 203.00 | 210.00 | 203.00 | 208.00 | 208.00 | 1.49% | 29,500 |
| Sep 28, 2026 | 208.20 | 208.20 | 204.00 | 204.95 | 204.95 | -2.64% | 39,500 |
| Sep 25, 2026 | 203.00 | 217.95 | 202.70 | 210.50 | 210.50 | 3.90% | 59,000 |
| Sep 24, 2026 | 205.35 | 208.00 | 201.40 | 202.60 | 202.60 | -1.34% | 53,000 |
| Sep 23, 2026 | 203.00 | 207.55 | 201.05 | 205.35 | 205.35 | 0.93% | 47,500 |
| Sep 22, 2026 | 207.05 | 209.95 | 200.00 | 203.45 | 203.45 | -3.35% | 109,000 |
| Sep 21, 2026 | 212.40 | 212.40 | 207.45 | 210.50 | 210.50 | 1.52% | 30,500 |
| Sep 18, 2026 | 212.95 | 215.90 | 205.15 | 207.35 | 207.35 | -1.66% | 37,500 |
| Sep 17, 2026 | 199.30 | 214.95 | 199.30 | 210.85 | 210.85 | 2.98% | 43,000 |
| Sep 16, 2026 | 202.25 | 207.00 | 195.40 | 204.75 | 204.75 | -2.22% | 108,500 |
| Sep 15, 2026 | 216.65 | 216.65 | 206.00 | 209.40 | 209.40 | -3.39% | 71,500 |
| Sep 11, 2026 | 219.05 | 222.00 | 214.05 | 216.75 | 216.75 | -2.41% | 91,500 |
| Sep 10, 2026 | 226.05 | 226.05 | 220.75 | 222.10 | 222.10 | -2.05% | 42,500 |
| Sep 9, 2026 | 231.50 | 232.40 | 223.15 | 226.75 | 226.75 | -2.83% | 54,500 |
| Sep 8, 2026 | 233.05 | 237.10 | 230.10 | 233.35 | 233.35 | -0.21% | 38,000 |
| Sep 7, 2026 | 234.00 | 238.90 | 229.00 | 233.85 | 233.85 | 5.05% | 113,000 |
| 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 |