Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India · Delayed Price · Currency is INR 279.25
+15.95 (6.06%)
Nov 5, 2026, 3:30 PM IST
Supreme Power Equipment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 270.00 | 283.85 | 265.30 | 279.25 | 279.25 | 6.06% | 100,500 |
| Nov 4, 2026 | 237.00 | 268.00 | 237.00 | 263.30 | 263.30 | 10.68% | 124,000 |
| Nov 3, 2026 | 247.55 | 249.90 | 235.50 | 237.90 | 237.90 | -5.14% | 122,000 |
| Nov 2, 2026 | 242.15 | 254.00 | 240.00 | 250.80 | 250.80 | 3.38% | 55,000 |
| Oct 30, 2026 | 257.40 | 264.55 | 240.10 | 242.60 | 242.60 | -5.44% | 84,000 |
| Oct 29, 2026 | 269.00 | 274.10 | 247.50 | 256.55 | 256.55 | -5.82% | 149,000 |
| Oct 28, 2026 | 281.90 | 287.55 | 267.20 | 272.40 | 272.40 | -1.57% | 92,500 |
| Oct 27, 2026 | 272.55 | 282.80 | 272.55 | 276.75 | 276.75 | 2.54% | 87,000 |
| Oct 26, 2026 | 284.00 | 284.00 | 263.05 | 269.90 | 269.90 | -1.24% | 120,000 |
| Oct 23, 2026 | 267.00 | 275.00 | 242.00 | 273.30 | 273.30 | 3.94% | 199,500 |
| Oct 22, 2026 | 240.00 | 265.00 | 240.00 | 262.95 | 262.95 | 9.72% | 148,500 |
| Oct 21, 2026 | 260.05 | 264.00 | 226.00 | 239.65 | 239.65 | -6.31% | 195,000 |
| Oct 19, 2026 | 282.90 | 285.50 | 251.20 | 255.80 | 255.80 | -6.44% | 224,000 |
| 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 |