Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 282.00
+4.50 (1.62%)
May 6, 2026, 3:27 PM IST
Supreme Power Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 161.55 | 168.95 | 161.55 | 165.15 | 165.15 | 4.39% | 88,000 |
| Mar 9, 2026 | 158.50 | 170.00 | 151.00 | 158.20 | 158.20 | -3.68% | 97,000 |
| Mar 6, 2026 | 148.70 | 168.05 | 144.90 | 164.25 | 164.25 | 11.70% | 137,000 |
| Mar 5, 2026 | 141.70 | 149.00 | 139.05 | 147.05 | 147.05 | 5.00% | 51,000 |
| Mar 4, 2026 | 138.00 | 141.65 | 131.35 | 140.05 | 140.05 | -1.34% | 52,500 |
| Mar 2, 2026 | 142.50 | 143.00 | 138.40 | 141.95 | 141.95 | -4.64% | 50,500 |
| Feb 27, 2026 | 147.30 | 151.50 | 145.50 | 148.85 | 148.85 | 1.05% | 47,000 |
| Feb 26, 2026 | 146.00 | 148.95 | 143.10 | 147.30 | 147.30 | 5.18% | 55,500 |
| Feb 25, 2026 | 143.60 | 144.00 | 140.00 | 140.05 | 140.05 | -1.34% | 20,000 |
| Feb 24, 2026 | 144.00 | 147.70 | 130.55 | 141.95 | 141.95 | -2.44% | 54,500 |
| Feb 23, 2026 | 146.60 | 153.95 | 145.50 | 145.50 | 145.50 | -0.21% | 53,000 |
| Feb 20, 2026 | 146.10 | 146.10 | 145.00 | 145.80 | 145.80 | -0.41% | 44,500 |
| Feb 19, 2026 | 147.50 | 149.00 | 145.05 | 146.40 | 146.40 | 0.17% | 41,500 |
| Feb 18, 2026 | 145.95 | 147.20 | 145.00 | 146.15 | 146.15 | 0.14% | 45,000 |