Supreme Petrochem Limited (BOM:500405)
India
· Delayed Price · Currency is INR 638.70
+14.25 (2.28%)
At close: Dec 2, 2025
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 809.25 | 812.00 | 793.10 | 803.10 | 800.44 | 0.93% | 1,751 |
| Oct 9, 2025 | 781.65 | 800.75 | 781.65 | 795.70 | 793.07 | -0.28% | 2,614 |
| Oct 8, 2025 | 846.50 | 846.50 | 785.00 | 797.90 | 795.26 | -1.19% | 1,639 |
| Oct 7, 2025 | 824.00 | 828.85 | 804.10 | 807.55 | 804.88 | -1.90% | 2,874 |
| Oct 6, 2025 | 857.95 | 857.95 | 820.80 | 823.20 | 820.47 | -2.98% | 9,488 |
| Oct 3, 2025 | 821.05 | 856.85 | 821.05 | 848.50 | 845.69 | 3.34% | 17,092 |
| Oct 1, 2025 | 840.05 | 841.05 | 806.00 | 821.05 | 818.33 | -1.36% | 23,200 |
| Sep 30, 2025 | 863.70 | 870.00 | 805.60 | 832.35 | 829.59 | -1.69% | 197,410 |
| Sep 29, 2025 | 874.95 | 981.65 | 816.95 | 846.65 | 843.85 | -2.72% | 1,162,744 |
| Sep 26, 2025 | 888.00 | 888.00 | 855.90 | 870.30 | 867.42 | 2.01% | 13,502 |
| Sep 25, 2025 | 855.10 | 864.95 | 842.60 | 853.15 | 850.32 | -0.85% | 1,815 |
| Sep 24, 2025 | 868.00 | 868.00 | 851.10 | 860.50 | 857.65 | 0.04% | 2,527 |
| Sep 23, 2025 | 850.45 | 862.40 | 846.50 | 860.15 | 857.30 | 1.24% | 11,473 |
| Sep 22, 2025 | 815.00 | 851.00 | 815.00 | 849.65 | 846.84 | 1.31% | 1,444 |
| Sep 19, 2025 | 816.40 | 844.40 | 816.40 | 838.70 | 835.92 | 2.04% | 2,504 |
| Sep 18, 2025 | 816.95 | 823.65 | 799.95 | 821.90 | 819.18 | 2.04% | 3,658 |
| Sep 17, 2025 | 801.30 | 812.80 | 799.20 | 805.50 | 802.83 | 0.06% | 1,635 |
| Sep 16, 2025 | 793.60 | 806.60 | 793.00 | 805.00 | 802.33 | 1.62% | 456 |
| Sep 15, 2025 | 775.45 | 798.80 | 775.45 | 792.15 | 789.53 | 0.62% | 1,578 |
| Sep 12, 2025 | 789.60 | 801.20 | 785.15 | 787.25 | 784.64 | -0.92% | 2,317 |
| Sep 11, 2025 | 779.70 | 797.60 | 776.60 | 794.55 | 791.92 | 1.90% | 3,350 |
| Sep 10, 2025 | 776.15 | 786.45 | 776.15 | 779.70 | 777.12 | 0.62% | 2,010 |
| Sep 9, 2025 | 788.45 | 789.55 | 769.40 | 774.90 | 772.33 | -1.61% | 1,345 |
| Sep 8, 2025 | 779.65 | 800.60 | 774.80 | 787.60 | 784.99 | 1.10% | 446 |
| Sep 5, 2025 | 773.70 | 785.35 | 770.40 | 779.00 | 776.42 | 0.08% | 737 |
| Sep 4, 2025 | 784.50 | 788.35 | 770.40 | 778.35 | 775.77 | 0.61% | 541 |
| Sep 3, 2025 | 778.10 | 778.90 | 771.05 | 773.60 | 771.04 | -0.45% | 891 |
| Sep 2, 2025 | 781.65 | 788.50 | 772.30 | 777.10 | 774.53 | -0.09% | 689 |
| Sep 1, 2025 | 756.10 | 780.55 | 756.10 | 777.80 | 775.22 | 1.85% | 2,747 |
| Aug 29, 2025 | 744.05 | 769.35 | 744.00 | 763.70 | 761.17 | 1.72% | 2,455 |
| Aug 28, 2025 | 730.30 | 772.60 | 730.30 | 750.80 | 748.31 | -2.43% | 1,938 |
| Aug 26, 2025 | 782.75 | 782.75 | 763.65 | 769.50 | 766.95 | -1.81% | 680 |
| Aug 25, 2025 | 808.95 | 808.95 | 781.35 | 783.65 | 781.05 | -1.95% | 2,049 |
| Aug 22, 2025 | 826.40 | 826.50 | 787.00 | 799.25 | 796.60 | -3.29% | 2,344 |
| Aug 21, 2025 | 829.90 | 837.65 | 819.40 | 826.45 | 823.71 | 0.07% | 808 |
| Aug 20, 2025 | 835.65 | 840.05 | 822.10 | 825.90 | 823.17 | -0.20% | 2,114 |
| Aug 19, 2025 | 813.90 | 840.65 | 803.00 | 827.55 | 824.81 | 3.04% | 43,326 |
| Aug 18, 2025 | 750.05 | 847.00 | 748.70 | 803.15 | 800.49 | 9.91% | 158,624 |
| Aug 14, 2025 | 748.25 | 748.25 | 726.65 | 730.75 | 728.33 | -2.94% | 1,336 |
| Aug 13, 2025 | 723.60 | 757.10 | 722.25 | 752.90 | 750.41 | 3.46% | 1,533 |
| Aug 12, 2025 | 735.00 | 744.00 | 726.60 | 727.70 | 725.29 | -0.76% | 907 |
| Aug 11, 2025 | 798.85 | 798.85 | 728.05 | 733.25 | 730.82 | -1.89% | 2,025 |
| Aug 8, 2025 | 777.00 | 777.00 | 741.65 | 747.40 | 744.93 | -2.28% | 2,975 |
| Aug 7, 2025 | 790.00 | 791.40 | 758.80 | 764.85 | 762.32 | -4.41% | 4,366 |
| Aug 6, 2025 | 818.45 | 820.25 | 795.05 | 800.10 | 797.45 | -2.25% | 2,669 |
| Aug 5, 2025 | 815.50 | 829.00 | 810.60 | 818.50 | 815.79 | 0.35% | 1,539 |
| Aug 4, 2025 | 842.00 | 862.55 | 801.50 | 815.65 | 812.95 | -1.22% | 8,697 |
| Aug 1, 2025 | 784.15 | 836.55 | 784.15 | 825.75 | 823.02 | 5.31% | 6,884 |
| Jul 31, 2025 | 796.00 | 811.75 | 779.60 | 784.15 | 781.55 | -1.49% | 2,922 |
| Jul 30, 2025 | 801.55 | 803.10 | 790.50 | 796.00 | 793.36 | 0.28% | 332 |
| Jul 29, 2025 | 801.65 | 805.65 | 792.80 | 793.75 | 791.12 | -1.08% | 833 |
| Jul 28, 2025 | 870.90 | 874.95 | 788.00 | 802.40 | 799.74 | 0.39% | 645 |
| Jul 25, 2025 | 806.00 | 809.40 | 792.60 | 799.25 | 796.60 | -1.10% | 2,467 |
| Jul 24, 2025 | 796.55 | 813.60 | 793.65 | 808.15 | 805.47 | -0.65% | 2,011 |
| Jul 23, 2025 | 810.00 | 823.25 | 802.55 | 813.45 | 810.76 | 0.31% | 2,740 |
| Jul 22, 2025 | 809.80 | 811.40 | 803.95 | 810.95 | 808.26 | 0.64% | 305 |
| Jul 21, 2025 | 815.40 | 819.35 | 802.05 | 805.80 | 803.13 | -1.65% | 2,994 |
| Jul 18, 2025 | 824.50 | 824.50 | 811.25 | 819.35 | 816.64 | -1.02% | 968 |
| Jul 17, 2025 | 818.95 | 829.95 | 816.55 | 827.80 | 825.06 | 1.51% | 812 |
| Jul 16, 2025 | 839.95 | 839.95 | 811.50 | 815.45 | 812.75 | -0.15% | 465 |
| Jul 15, 2025 | 814.00 | 820.10 | 806.05 | 816.70 | 814.00 | 1.13% | 1,082 |
| Jul 14, 2025 | 883.90 | 883.90 | 799.00 | 807.55 | 804.88 | -0.57% | 696 |