Supreme Petrochem Limited (BOM:500405)
India
· Delayed Price · Currency is INR 690.50
+22.65 (3.39%)
At close: Mar 9, 2026
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 680.40 | 692.00 | 661.55 | 667.85 | 667.85 | -1.84% | 6,747 |
| Mar 5, 2026 | 662.00 | 691.85 | 658.90 | 680.35 | 680.35 | 3.56% | 2,915 |
| Mar 4, 2026 | 672.90 | 672.90 | 651.15 | 656.95 | 656.95 | -3.18% | 5,315 |
| Mar 2, 2026 | 703.05 | 757.30 | 668.00 | 678.50 | 678.50 | -5.34% | 32,744 |
| Feb 27, 2026 | 647.75 | 741.00 | 647.75 | 716.75 | 716.75 | 10.39% | 55,964 |
| Feb 26, 2026 | 649.60 | 655.00 | 641.60 | 649.30 | 649.30 | 0.31% | 1,652 |
| Feb 25, 2026 | 649.60 | 654.85 | 640.95 | 647.30 | 647.30 | -0.68% | 1,436 |
| Feb 24, 2026 | 645.80 | 661.25 | 643.00 | 651.70 | 651.70 | 0.71% | 8,000 |
| Feb 23, 2026 | 658.00 | 662.90 | 642.20 | 647.10 | 647.10 | -2.21% | 3,589 |
| Feb 20, 2026 | 652.50 | 675.00 | 640.65 | 661.75 | 661.75 | 1.64% | 7,283 |
| Feb 19, 2026 | 640.35 | 663.95 | 631.05 | 651.10 | 651.10 | 1.89% | 2,723 |
| Feb 18, 2026 | 631.25 | 646.60 | 626.70 | 639.05 | 639.05 | 1.28% | 1,676 |
| Feb 17, 2026 | 621.05 | 637.25 | 619.50 | 631.00 | 631.00 | 1.68% | 594 |
| Feb 16, 2026 | 624.30 | 625.15 | 615.40 | 620.60 | 620.60 | -0.67% | 2,259 |
| Feb 13, 2026 | 638.35 | 638.40 | 619.70 | 624.80 | 624.80 | -3.21% | 2,028 |
| Feb 12, 2026 | 641.40 | 649.15 | 629.70 | 645.55 | 645.55 | 0.05% | 2,853 |
| Feb 11, 2026 | 646.00 | 650.95 | 640.85 | 645.20 | 645.20 | -0.30% | 1,292 |
| Feb 10, 2026 | 639.80 | 655.25 | 634.55 | 647.15 | 647.15 | 1.16% | 7,465 |
| Feb 9, 2026 | 590.00 | 645.00 | 590.00 | 639.70 | 639.70 | 7.34% | 1,481 |
| Feb 6, 2026 | 607.00 | 607.00 | 588.95 | 595.95 | 595.95 | -1.82% | 1,882 |
| Feb 5, 2026 | 625.05 | 625.05 | 600.50 | 607.00 | 607.00 | -3.65% | 2,831 |
| Feb 4, 2026 | 628.10 | 634.20 | 616.40 | 630.00 | 630.00 | 0.20% | 1,776 |
| Feb 3, 2026 | 582.85 | 633.50 | 582.85 | 628.75 | 628.75 | 7.75% | 4,799 |
| Feb 2, 2026 | 609.90 | 609.90 | 568.70 | 583.55 | 583.55 | 0.21% | 8,848 |
| Feb 1, 2026 | 598.80 | 598.80 | 560.05 | 582.35 | 582.35 | 1.56% | 10,546 |
| Jan 30, 2026 | 525.00 | 582.90 | 519.35 | 573.40 | 573.40 | 8.94% | 9,529 |
| Jan 29, 2026 | 523.50 | 536.50 | 510.05 | 526.35 | 526.35 | -0.15% | 10,492 |
| Jan 28, 2026 | 506.00 | 531.75 | 506.00 | 527.15 | 527.15 | 4.18% | 1,419 |
| Jan 27, 2026 | 501.55 | 514.60 | 494.90 | 506.00 | 506.00 | 0.90% | 3,335 |
| Jan 23, 2026 | 521.50 | 521.50 | 498.95 | 501.50 | 501.50 | -3.83% | 2,477 |
| Jan 22, 2026 | 522.20 | 524.20 | 508.35 | 521.45 | 521.45 | -1.36% | 11,678 |
| Jan 21, 2026 | 491.65 | 543.90 | 460.95 | 528.65 | 528.65 | 4.18% | 130,386 |
| Jan 20, 2026 | 534.10 | 562.10 | 501.55 | 507.45 | 507.45 | -4.99% | 15,611 |
| Jan 19, 2026 | 539.75 | 540.90 | 523.60 | 534.10 | 534.10 | -1.05% | 6,599 |
| Jan 16, 2026 | 525.05 | 548.00 | 525.05 | 539.75 | 539.75 | -0.95% | 2,825 |
| Jan 14, 2026 | 558.00 | 559.05 | 538.65 | 544.90 | 544.90 | -3.34% | 1,616 |
| Jan 13, 2026 | 561.05 | 566.95 | 555.45 | 563.70 | 563.70 | 0.84% | 5,918 |
| Jan 12, 2026 | 565.00 | 576.45 | 540.95 | 559.00 | 559.00 | -2.35% | 8,139 |
| Jan 9, 2026 | 574.20 | 596.00 | 568.05 | 572.45 | 572.45 | -3.27% | 15,553 |
| Jan 8, 2026 | 598.80 | 600.95 | 587.70 | 591.80 | 591.80 | -1.17% | 2,768 |
| Jan 7, 2026 | 600.15 | 615.00 | 584.15 | 598.80 | 598.80 | -0.54% | 4,129 |
| Jan 6, 2026 | 643.05 | 643.05 | 592.60 | 602.05 | 602.05 | -6.73% | 13,820 |
| Jan 5, 2026 | 640.00 | 653.60 | 639.75 | 645.50 | 645.50 | -0.19% | 2,082 |
| Jan 2, 2026 | 643.50 | 649.90 | 643.10 | 646.75 | 646.75 | 0.51% | 669 |
| Jan 1, 2026 | 645.85 | 646.55 | 643.00 | 643.50 | 643.50 | -0.16% | 593 |
| Dec 31, 2025 | 641.55 | 652.05 | 640.70 | 644.50 | 644.50 | 0.64% | 302 |
| Dec 30, 2025 | 638.10 | 646.75 | 632.95 | 640.40 | 640.40 | 0.37% | 1,172 |
| Dec 29, 2025 | 648.80 | 648.80 | 637.25 | 638.05 | 638.05 | -0.68% | 1,394 |
| Dec 26, 2025 | 643.10 | 643.55 | 637.40 | 642.45 | 642.45 | -0.46% | 347 |
| Dec 24, 2025 | 647.95 | 661.40 | 642.30 | 645.45 | 645.45 | 0.30% | 3,974 |
| Dec 23, 2025 | 618.25 | 658.30 | 618.25 | 643.50 | 643.50 | -0.32% | 6,718 |
| Dec 22, 2025 | 632.90 | 651.00 | 632.90 | 645.55 | 645.55 | 3.12% | 2,758 |
| Dec 19, 2025 | 633.05 | 640.00 | 619.90 | 626.00 | 626.00 | -1.83% | 29,017 |
| Dec 18, 2025 | 642.75 | 642.75 | 627.50 | 637.70 | 637.70 | -0.35% | 2,637 |
| Dec 17, 2025 | 642.60 | 642.60 | 637.50 | 639.95 | 639.95 | -0.41% | 445 |
| Dec 16, 2025 | 649.05 | 649.05 | 635.20 | 642.60 | 642.60 | -0.99% | 873 |
| Dec 15, 2025 | 654.00 | 658.90 | 648.55 | 649.05 | 649.05 | -0.76% | 1,012 |
| Dec 12, 2025 | 661.80 | 662.80 | 651.50 | 654.00 | 654.00 | -1.43% | 386 |
| Dec 11, 2025 | 658.00 | 667.40 | 651.20 | 663.50 | 663.50 | 0.80% | 1,231 |
| Dec 10, 2025 | 672.65 | 685.05 | 655.60 | 658.25 | 658.25 | -2.15% | 2,293 |
| Dec 9, 2025 | 622.90 | 683.00 | 620.00 | 672.70 | 672.70 | 7.99% | 2,709 |
| Dec 8, 2025 | 624.15 | 629.25 | 611.10 | 622.90 | 622.90 | -0.67% | 3,401 |
| Dec 5, 2025 | 631.85 | 632.25 | 621.25 | 627.10 | 627.10 | -1.23% | 839 |
| Dec 4, 2025 | 633.40 | 638.05 | 630.85 | 634.90 | 634.90 | 0.41% | 2,738 |
| Dec 3, 2025 | 635.95 | 637.35 | 630.45 | 632.30 | 632.30 | -1.00% | 957 |
| Dec 2, 2025 | 621.05 | 640.75 | 616.80 | 638.70 | 638.70 | 2.28% | 2,086 |
| Dec 1, 2025 | 648.00 | 654.25 | 622.75 | 624.45 | 624.45 | -2.67% | 1,416 |
| Nov 28, 2025 | 660.05 | 661.05 | 640.10 | 641.60 | 641.60 | -2.80% | 580 |
| Nov 27, 2025 | 651.80 | 677.90 | 651.80 | 660.05 | 660.05 | 0.59% | 3,926 |
| Nov 26, 2025 | 666.00 | 669.40 | 654.10 | 656.20 | 656.20 | -1.33% | 2,583 |
| Nov 25, 2025 | 631.35 | 678.80 | 631.35 | 665.05 | 665.05 | -0.81% | 1,458 |
| Nov 24, 2025 | 658.80 | 672.60 | 646.25 | 670.45 | 670.45 | 1.77% | 6,757 |
| Nov 21, 2025 | 636.00 | 664.15 | 624.85 | 658.80 | 658.80 | 3.86% | 4,882 |
| Nov 20, 2025 | 614.90 | 637.00 | 614.90 | 634.30 | 634.30 | 1.12% | 2,264 |
| Nov 19, 2025 | 644.20 | 644.20 | 623.10 | 627.25 | 627.25 | -2.23% | 4,553 |
| Nov 18, 2025 | 669.95 | 669.95 | 637.30 | 641.55 | 641.55 | -2.26% | 2,687 |
| Nov 17, 2025 | 655.00 | 670.55 | 646.50 | 656.40 | 656.40 | 1.74% | 3,634 |
| Nov 14, 2025 | 653.10 | 659.25 | 643.00 | 645.20 | 645.20 | -1.56% | 2,014 |
| Nov 13, 2025 | 654.75 | 661.55 | 653.20 | 655.40 | 655.40 | -0.61% | 1,123 |
| Nov 12, 2025 | 662.95 | 672.00 | 657.10 | 659.40 | 659.40 | -0.54% | 2,067 |
| Nov 11, 2025 | 650.05 | 671.65 | 650.05 | 662.95 | 662.95 | 0.31% | 1,677 |
| Nov 10, 2025 | 666.00 | 666.95 | 646.65 | 660.90 | 660.90 | 0.24% | 3,909 |
| Nov 7, 2025 | 706.90 | 706.90 | 655.00 | 659.35 | 659.35 | -1.04% | 7,474 |
| Nov 6, 2025 | 690.05 | 690.40 | 663.30 | 666.30 | 666.30 | -4.05% | 6,036 |
| Nov 4, 2025 | 718.00 | 718.60 | 688.20 | 694.40 | 694.40 | -3.69% | 8,882 |
| Nov 3, 2025 | 742.55 | 742.55 | 716.00 | 721.00 | 721.00 | -3.93% | 11,945 |
| Oct 31, 2025 | 754.35 | 758.00 | 742.00 | 750.50 | 750.50 | -0.59% | 2,305 |
| Oct 30, 2025 | 767.35 | 774.25 | 751.10 | 754.95 | 752.45 | -1.61% | 3,251 |
| Oct 29, 2025 | 785.00 | 788.60 | 763.15 | 767.30 | 764.76 | -3.31% | 6,904 |
| Oct 28, 2025 | 796.75 | 804.25 | 786.85 | 793.60 | 790.97 | -0.71% | 3,378 |
| Oct 27, 2025 | 810.00 | 810.00 | 761.45 | 799.25 | 796.60 | -0.84% | 14,876 |
| Oct 24, 2025 | 803.85 | 812.15 | 789.15 | 806.00 | 803.33 | 0.46% | 2,365 |
| Oct 23, 2025 | 781.05 | 806.55 | 781.05 | 802.30 | 799.64 | 0.21% | 2,593 |
| Oct 21, 2025 | 775.35 | 814.20 | 775.35 | 800.60 | 797.95 | 4.17% | 1,446 |
| Oct 20, 2025 | 739.00 | 777.00 | 739.00 | 768.55 | 766.00 | -1.07% | 5,977 |
| Oct 17, 2025 | 791.00 | 791.00 | 763.00 | 776.90 | 774.33 | 0.25% | 2,563 |
| Oct 16, 2025 | 804.60 | 804.60 | 771.10 | 775.00 | 772.43 | -0.57% | 3,561 |
| Oct 15, 2025 | 776.95 | 780.95 | 763.70 | 779.45 | 776.87 | 2.08% | 3,741 |
| Oct 14, 2025 | 765.70 | 786.75 | 760.15 | 763.55 | 761.02 | -2.52% | 7,880 |
| Oct 13, 2025 | 787.05 | 798.15 | 781.10 | 783.30 | 780.71 | -2.47% | 4,308 |