Supreme Petrochem Limited (BOM:500405)
India
· Delayed Price · Currency is INR 782.35
+8.85 (1.14%)
At close: Apr 28, 2026
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 825.60 | 825.60 | 758.00 | 773.50 | 773.50 | -4.91% | 34,911 |
| Apr 24, 2026 | 828.70 | 829.00 | 800.00 | 813.40 | 813.40 | -1.01% | 13,141 |
| Apr 23, 2026 | 813.95 | 846.90 | 813.25 | 821.70 | 821.70 | 1.82% | 34,571 |
| Apr 22, 2026 | 780.00 | 814.90 | 759.40 | 807.00 | 807.00 | 4.28% | 19,253 |
| Apr 21, 2026 | 768.80 | 777.10 | 765.00 | 773.85 | 773.85 | 0.76% | 847 |
| Apr 20, 2026 | 770.00 | 775.95 | 755.00 | 768.05 | 768.05 | -0.68% | 2,317 |
| Apr 17, 2026 | 772.10 | 783.20 | 765.55 | 773.30 | 773.30 | 0.16% | 5,246 |
| Apr 16, 2026 | 757.60 | 780.10 | 757.60 | 772.10 | 772.10 | 0.58% | 4,252 |
| Apr 15, 2026 | 745.60 | 777.75 | 729.65 | 767.65 | 767.65 | 5.56% | 7,664 |
| Apr 13, 2026 | 746.35 | 748.55 | 724.00 | 727.25 | 727.25 | -2.56% | 12,392 |
| Apr 10, 2026 | 750.00 | 763.75 | 739.40 | 746.35 | 746.35 | 0.93% | 5,162 |
| Apr 9, 2026 | 747.05 | 749.55 | 727.15 | 739.45 | 739.45 | -1.04% | 4,834 |
| Apr 8, 2026 | 740.00 | 753.20 | 731.40 | 747.25 | 747.25 | 3.37% | 13,375 |
| Apr 7, 2026 | 735.40 | 737.70 | 720.00 | 722.90 | 722.90 | -1.50% | 6,087 |
| Apr 6, 2026 | 732.30 | 806.95 | 720.20 | 733.90 | 733.90 | 0.07% | 123,526 |
| Apr 2, 2026 | 739.50 | 739.50 | 715.75 | 733.40 | 733.40 | -0.93% | 6,256 |
| Apr 1, 2026 | 747.75 | 770.90 | 736.10 | 740.25 | 740.25 | 0.11% | 3,846 |
| Mar 30, 2026 | 749.95 | 749.95 | 716.95 | 739.40 | 739.40 | -1.86% | 12,002 |
| Mar 27, 2026 | 671.00 | 785.00 | 664.65 | 753.45 | 753.45 | 12.59% | 52,855 |
| Mar 25, 2026 | 678.10 | 695.15 | 667.00 | 669.20 | 669.20 | -3.26% | 4,519 |
| Mar 24, 2026 | 638.05 | 705.65 | 638.05 | 691.75 | 691.75 | 8.62% | 23,176 |
| Mar 23, 2026 | 645.05 | 649.30 | 632.80 | 636.85 | 636.85 | -2.85% | 3,894 |
| Mar 20, 2026 | 661.40 | 669.40 | 644.00 | 655.50 | 655.50 | 0.51% | 32,836 |
| Mar 19, 2026 | 669.90 | 669.90 | 648.60 | 652.15 | 652.15 | -2.00% | 1,839 |
| Mar 18, 2026 | 657.90 | 671.20 | 657.90 | 665.45 | 665.45 | 1.15% | 769 |
| Mar 17, 2026 | 662.20 | 669.35 | 650.35 | 657.90 | 657.90 | -0.64% | 1,903 |
| Mar 16, 2026 | 658.20 | 672.60 | 646.80 | 662.15 | 662.15 | -1.30% | 3,925 |
| Mar 13, 2026 | 692.10 | 692.40 | 662.00 | 670.85 | 670.85 | -3.07% | 2,644 |
| Mar 12, 2026 | 681.00 | 702.05 | 676.85 | 692.10 | 692.10 | 0.01% | 914 |
| Mar 11, 2026 | 711.45 | 711.45 | 688.85 | 692.00 | 692.00 | -0.74% | 2,982 |
| Mar 10, 2026 | 688.35 | 708.35 | 688.00 | 697.15 | 697.15 | 0.96% | 3,175 |
| Mar 9, 2026 | 667.90 | 696.50 | 649.50 | 690.50 | 690.50 | 3.39% | 5,558 |
| 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 |