Superior Industrial Enterprises Limited (BOM:519234)
India
· Delayed Price · Currency is INR 32.50
-0.18 (-0.55%)
At close: Apr 28, 2026
BOM:519234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.68 | 32.68 | 32.50 | 32.50 | 32.50 | -0.55% | 610 |
| Apr 27, 2026 | 34.14 | 34.14 | 31.01 | 32.68 | 32.68 | -4.28% | 1,200 |
| Apr 24, 2026 | 34.50 | 34.50 | 34.14 | 34.14 | 34.14 | 6.45% | 647 |
| Apr 23, 2026 | 32.08 | 35.34 | 32.05 | 32.07 | 32.07 | -3.17% | 1,168 |
| Apr 22, 2026 | 34.34 | 34.35 | 33.11 | 33.12 | 33.12 | -3.55% | 1,232 |
| Apr 21, 2026 | 35.50 | 35.50 | 34.10 | 34.34 | 34.34 | -0.06% | 964 |
| Apr 20, 2026 | 34.69 | 35.50 | 34.20 | 34.36 | 34.36 | -1.41% | 512 |
| Apr 17, 2026 | 34.40 | 34.99 | 33.16 | 34.85 | 34.85 | 5.29% | 2,130 |
| Apr 16, 2026 | 33.00 | 34.47 | 33.00 | 33.10 | 33.10 | -0.36% | 20 |
| Apr 15, 2026 | 34.80 | 34.80 | 31.84 | 33.22 | 33.22 | 3.55% | 3,031 |
| Apr 13, 2026 | 32.02 | 34.80 | 30.15 | 32.08 | 32.08 | 0.19% | 2,117 |
| Apr 10, 2026 | 30.99 | 35.80 | 30.99 | 32.02 | 32.02 | 5.29% | 2,596 |
| Apr 9, 2026 | 30.50 | 30.59 | 30.00 | 30.41 | 30.41 | -0.62% | 1,241 |
| Apr 8, 2026 | 31.70 | 31.70 | 30.60 | 30.60 | 30.60 | 8.47% | 467 |
| Apr 7, 2026 | 28.19 | 29.50 | 28.10 | 28.21 | 28.21 | 0.25% | 2,179 |
| Apr 6, 2026 | 28.00 | 29.30 | 28.00 | 28.14 | 28.14 | 0.46% | 966 |
| Apr 2, 2026 | 29.01 | 29.01 | 27.01 | 28.01 | 28.01 | -2.71% | 2,392 |
| Apr 1, 2026 | 37.40 | 37.40 | 28.40 | 28.79 | 28.79 | -8.60% | 10,412 |
| Mar 30, 2026 | 32.85 | 34.35 | 31.50 | 31.50 | 31.50 | -4.11% | 1,311 |
| Mar 27, 2026 | 35.50 | 35.50 | 32.21 | 32.85 | 32.85 | -7.78% | 1,784 |
| Mar 25, 2026 | 33.00 | 35.74 | 31.55 | 35.62 | 35.62 | 7.94% | 5,332 |
| Mar 24, 2026 | 33.43 | 33.43 | 30.26 | 33.00 | 33.00 | -0.33% | 7,132 |
| Mar 23, 2026 | 31.90 | 33.15 | 29.25 | 33.11 | 33.11 | 6.36% | 413 |
| Mar 20, 2026 | 31.00 | 31.89 | 30.01 | 31.13 | 31.13 | -2.72% | 23 |
| Mar 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.33% | 211 |
| Mar 18, 2026 | 32.98 | 33.02 | 28.30 | 31.58 | 31.58 | -1.31% | 2,107 |
| Mar 17, 2026 | 32.92 | 32.92 | 29.50 | 32.00 | 32.00 | -2.32% | 23,036 |
| Mar 16, 2026 | 31.59 | 34.69 | 29.11 | 32.76 | 32.76 | 7.23% | 1,990 |
| Mar 13, 2026 | 32.30 | 33.50 | 29.15 | 30.55 | 30.55 | -5.65% | 1,172 |
| Mar 12, 2026 | 32.00 | 34.69 | 30.51 | 32.38 | 32.38 | 1.60% | 1,846 |
| Mar 11, 2026 | 32.83 | 32.90 | 31.20 | 31.87 | 31.87 | -3.66% | 2,798 |
| Mar 10, 2026 | 35.89 | 37.50 | 32.40 | 33.08 | 33.08 | -4.31% | 17,583 |
| Mar 9, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - | 106 |
| Mar 6, 2026 | 34.98 | 36.45 | 32.06 | 34.57 | 34.57 | 5.46% | 1,032 |
| Mar 5, 2026 | 35.98 | 35.98 | 31.99 | 32.78 | 32.78 | 1.24% | 1,155 |
| Mar 4, 2026 | 32.70 | 33.92 | 31.00 | 32.38 | 32.38 | -4.54% | 1,775 |
| Mar 2, 2026 | 35.00 | 35.00 | 32.13 | 33.92 | 33.92 | -5.86% | 1,035 |
| Feb 27, 2026 | 35.99 | 36.38 | 35.99 | 36.03 | 36.03 | 3.86% | 10 |
| Feb 26, 2026 | 36.40 | 37.88 | 34.63 | 34.69 | 34.69 | -4.93% | 5,548 |
| Feb 25, 2026 | 36.54 | 36.55 | 34.12 | 36.49 | 36.49 | -0.14% | 201 |
| Feb 24, 2026 | 35.85 | 36.60 | 35.85 | 36.54 | 36.54 | -0.25% | 307 |
| Feb 23, 2026 | 36.74 | 36.74 | 34.30 | 36.63 | 36.63 | 2.61% | 121 |
| Feb 20, 2026 | 35.50 | 36.75 | 35.00 | 35.70 | 35.70 | 0.14% | 676 |
| Feb 19, 2026 | 36.51 | 36.51 | 34.41 | 35.65 | 35.65 | -2.06% | 995 |
| Feb 18, 2026 | 35.00 | 36.40 | 35.00 | 36.40 | 36.40 | 3.82% | 265 |
| Feb 17, 2026 | 35.29 | 35.65 | 34.40 | 35.06 | 35.06 | 0.31% | 949 |
| Feb 16, 2026 | 37.60 | 40.21 | 34.41 | 34.95 | 34.95 | -16.09% | 63,224 |
| Feb 13, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - | 1 |
| Feb 11, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.64% | 411 |
| Feb 10, 2026 | 45.50 | 45.50 | 41.43 | 41.92 | 41.92 | -5.80% | 74 |
| Feb 9, 2026 | 36.11 | 45.49 | 36.11 | 44.50 | 44.50 | 9.80% | 688 |
| Feb 6, 2026 | 42.05 | 42.05 | 40.50 | 40.53 | 40.53 | -3.50% | 618 |
| Feb 5, 2026 | 44.32 | 44.32 | 40.31 | 42.00 | 42.00 | -5.70% | 110 |
| Feb 4, 2026 | 45.43 | 45.43 | 44.54 | 44.54 | 44.54 | - | 45 |
| Feb 3, 2026 | 42.40 | 44.89 | 41.20 | 44.54 | 44.54 | 4.92% | 1,490 |
| Feb 2, 2026 | 44.80 | 47.89 | 41.31 | 42.45 | 42.45 | 3.26% | 385 |
| Feb 1, 2026 | 37.00 | 52.00 | 37.00 | 41.11 | 41.11 | -6.25% | 858 |
| Jan 30, 2026 | 35.16 | 44.95 | 35.16 | 43.85 | 43.85 | 6.95% | 2,186 |
| Jan 29, 2026 | 40.13 | 44.70 | 40.12 | 41.00 | 41.00 | 1.23% | 231 |
| Jan 28, 2026 | 41.00 | 41.00 | 40.31 | 40.50 | 40.50 | 0.75% | 688 |
| Jan 27, 2026 | 40.18 | 41.00 | 40.18 | 40.20 | 40.20 | -1.95% | 3,686 |
| Jan 23, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 15 |
| Jan 22, 2026 | 41.82 | 41.82 | 41.00 | 41.00 | 41.00 | 4.51% | 2,291 |
| Jan 21, 2026 | 38.50 | 41.98 | 38.50 | 39.23 | 39.23 | -8.45% | 587 |
| Jan 20, 2026 | 44.00 | 44.00 | 42.75 | 42.85 | 42.85 | -2.61% | 16 |
| Jan 19, 2026 | 42.20 | 44.09 | 42.00 | 44.00 | 44.00 | -0.23% | 56 |
| Jan 16, 2026 | 42.00 | 45.77 | 42.00 | 44.10 | 44.10 | 3.76% | 121 |
| Jan 14, 2026 | 47.20 | 47.20 | 42.50 | 42.50 | 42.50 | -5.53% | 155 |
| Jan 13, 2026 | 44.49 | 45.00 | 40.04 | 44.99 | 44.99 | -0.02% | 1,746 |
| Jan 12, 2026 | 43.80 | 48.00 | 41.68 | 45.00 | 45.00 | 2.74% | 344 |
| Jan 8, 2026 | 40.01 | 43.90 | 40.01 | 43.80 | 43.80 | 2.82% | 492 |
| Jan 7, 2026 | 42.00 | 42.80 | 42.00 | 42.60 | 42.60 | -0.47% | 125 |
| Jan 6, 2026 | 38.00 | 43.00 | 38.00 | 42.80 | 42.80 | - | 82 |
| Jan 5, 2026 | 43.11 | 44.00 | 42.00 | 42.80 | 42.80 | 1.76% | 101 |
| Jan 2, 2026 | 44.25 | 46.47 | 41.51 | 42.06 | 42.06 | -4.95% | 1,205 |
| Jan 1, 2026 | 44.07 | 44.79 | 43.11 | 44.25 | 44.25 | 2.91% | 167 |
| Dec 31, 2025 | 40.00 | 44.88 | 40.00 | 43.00 | 43.00 | 2.11% | 1,018 |
| Dec 30, 2025 | 42.51 | 42.56 | 41.50 | 42.11 | 42.11 | -1.06% | 266 |
| Dec 29, 2025 | 44.09 | 44.09 | 42.15 | 42.56 | 42.56 | -3.47% | 143 |
| Dec 26, 2025 | 46.70 | 46.70 | 42.00 | 44.09 | 44.09 | -5.79% | 2,356 |
| Dec 24, 2025 | 46.89 | 46.89 | 46.00 | 46.80 | 46.80 | -0.93% | 399 |
| Dec 23, 2025 | 45.00 | 47.25 | 45.00 | 47.24 | 47.24 | 4.37% | 32 |
| Dec 22, 2025 | 44.91 | 47.89 | 44.91 | 45.26 | 45.26 | 0.78% | 98 |
| Dec 19, 2025 | 44.95 | 45.80 | 44.91 | 44.91 | 44.91 | 2.89% | 300 |
| Dec 18, 2025 | 45.00 | 45.00 | 43.65 | 43.65 | 43.65 | -3.96% | 56 |
| Dec 17, 2025 | 45.61 | 45.61 | 45.45 | 45.45 | 45.45 | -0.35% | 20 |
| Dec 16, 2025 | 45.90 | 45.90 | 45.61 | 45.61 | 45.61 | 3.92% | 32 |
| Dec 15, 2025 | 45.00 | 46.80 | 39.14 | 43.89 | 43.89 | -2.47% | 485 |
| Dec 12, 2025 | 44.55 | 45.90 | 44.55 | 45.00 | 45.00 | - | 337 |
| Dec 11, 2025 | 46.26 | 46.26 | 45.00 | 45.00 | 45.00 | -2.72% | 1,130 |
| Dec 10, 2025 | 45.90 | 47.69 | 45.90 | 46.26 | 46.26 | 7.58% | 501 |
| Dec 9, 2025 | 44.70 | 44.70 | 42.00 | 43.00 | 43.00 | -3.89% | 176 |
| Dec 8, 2025 | 40.00 | 49.99 | 40.00 | 44.74 | 44.74 | -2.61% | 2,864 |
| Dec 5, 2025 | 47.69 | 47.69 | 45.75 | 45.94 | 45.94 | 2.66% | 239 |
| Dec 4, 2025 | 48.40 | 48.40 | 44.62 | 44.75 | 44.75 | -2.93% | 407 |
| Dec 3, 2025 | 48.50 | 48.50 | 46.00 | 46.10 | 46.10 | -4.95% | 993 |
| Dec 2, 2025 | 45.77 | 48.80 | 45.00 | 48.50 | 48.50 | 5.66% | 176 |
| Dec 1, 2025 | 49.00 | 49.00 | 45.90 | 45.90 | 45.90 | -8.18% | 76 |
| Nov 27, 2025 | 47.00 | 49.99 | 47.00 | 49.99 | 49.99 | 6.36% | 69 |
| Nov 26, 2025 | 45.44 | 48.37 | 45.44 | 47.00 | 47.00 | 2.40% | 4,377 |