Skip to main content
Suprajit Engineering Limited (BOM:532509)
India flag India · Delayed Price · Currency is INR
412.65
-11.60 (-2.73%)
At close: Mar 9, 2026

Suprajit Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026411.00417.00406.85412.65412.65-2.73%3,116
Mar 6, 2026416.25430.20416.25424.25424.25-0.62%2,163
Mar 5, 2026422.95429.25418.00426.90426.900.92%2,519
Mar 4, 2026416.05424.10415.70423.00423.00-1.98%6,499
Mar 2, 2026416.00432.90416.00431.55431.55-0.72%5,278
Feb 27, 2026435.60440.10430.95434.70434.70-1.02%1,050
Feb 26, 2026447.80449.35430.00439.20439.20-1.90%5,823
Feb 25, 2026423.00452.60413.05447.70447.705.86%22,111
Feb 24, 2026411.75431.95408.05422.90422.901.22%4,265
Feb 23, 2026410.10420.00410.10417.80417.800.86%3,105
Feb 20, 2026414.40419.50412.65414.25414.25-0.01%5,193
Feb 19, 2026422.45422.45412.55414.30414.30-1.06%13,087
Feb 18, 2026422.80422.80417.00418.75418.75-1.00%4,083
Feb 17, 2026417.90426.35417.30423.00423.001.23%1,585
Feb 16, 2026423.15435.30413.25417.85417.85-3.61%22,214
Feb 13, 2026432.30443.55423.85433.50433.500.29%28,630
Feb 12, 2026422.10434.00417.60432.25430.751.66%19,744
Feb 11, 2026427.30438.00421.55425.20423.720.62%8,424
Feb 10, 2026445.15446.75420.70422.60421.13-5.51%16,422
Feb 9, 2026465.15474.00441.80447.25445.70-3.67%37,106
Feb 6, 2026464.60465.35458.35464.30462.69-0.49%1,270
Feb 5, 2026472.00473.00463.85466.60464.98-1.47%10,023
Feb 4, 2026467.65475.00464.60473.55471.911.38%3,116
Feb 3, 2026466.00481.40460.00467.10465.485.40%9,256
Feb 2, 2026437.70447.00429.20443.15441.611.27%3,687
Feb 1, 2026436.00451.30435.00437.60436.08-2.60%2,067
Jan 30, 2026414.00457.10414.00449.30447.747.51%10,616
Jan 29, 2026415.00424.05414.45417.90416.45-0.80%1,780
Jan 28, 2026403.10422.00403.10421.25419.792.81%3,485
Jan 27, 2026412.00416.90400.50409.75408.33-0.99%9,560
Jan 23, 2026434.15434.15412.00413.85412.41-4.69%6,051
Jan 22, 2026431.20442.05429.05434.20432.690.72%4,347
Jan 21, 2026438.00442.00428.40431.10429.60-1.79%4,859
Jan 20, 2026449.95451.05434.40438.95437.43-3.06%3,498
Jan 19, 2026453.10462.95450.05452.80451.23-2.54%5,338
Jan 16, 2026461.00468.40461.00464.60462.990.33%2,814
Jan 14, 2026449.80471.00449.80463.05461.441.27%6,660
Jan 13, 2026459.85465.40453.25457.25455.66-0.58%5,609
Jan 12, 2026459.60467.80454.55459.90458.300.07%9,343
Jan 9, 2026469.00508.60446.60459.60458.010.39%292,901
Jan 8, 2026467.90467.90454.90457.80456.21-1.91%5,906
Jan 7, 2026461.65470.95461.65466.70465.08-0.51%1,197
Jan 6, 2026471.90476.20463.75469.10467.47-1.17%1,063
Jan 5, 2026471.50477.35468.80474.65473.000.44%4,354
Jan 2, 2026468.65474.50468.65472.55470.910.65%937
Jan 1, 2026464.80471.35462.85469.50467.871.28%768
Dec 31, 2025468.70468.75461.25463.55461.94-1.14%1,002
Dec 30, 2025470.85474.10467.00468.90467.27-0.55%940
Dec 29, 2025469.95476.75465.60471.50469.86-0.66%3,228
Dec 26, 2025468.10478.95468.10474.65473.00-0.28%5,359
Dec 24, 2025476.85479.20475.00476.00474.35-0.18%3,192
Dec 23, 2025477.70478.70474.00476.85475.200.02%3,961
Dec 22, 2025465.10479.20464.50476.75475.102.52%3,602
Dec 19, 2025457.05466.45457.05465.05463.440.59%739
Dec 18, 2025465.70467.90460.00462.30460.70-1.48%3,826
Dec 17, 2025460.20471.85460.20469.25467.622.00%4,369
Dec 16, 2025449.70460.45446.80460.05458.451.70%2,630
Dec 15, 2025443.90453.95440.00452.35450.781.85%2,931
Dec 12, 2025448.05456.10440.30444.15442.61-2.37%3,538
Dec 11, 2025453.55458.15451.55454.95453.370.25%4,377
Dec 10, 2025459.95462.15452.45453.80452.23-1.33%5,533
Dec 9, 2025448.05460.50444.00459.90458.302.64%6,308
Dec 8, 2025450.15458.20446.35448.05446.50-2.34%1,967
Dec 5, 2025452.10464.95452.10458.80457.21-0.21%3,630
Dec 4, 2025466.20475.15457.00459.75458.15-1.37%4,050
Dec 3, 2025471.20474.95465.00466.15464.53-0.83%7,509
Dec 2, 2025464.70479.90463.95470.05468.422.52%11,751
Dec 1, 2025465.65473.85456.50458.50456.91-4.17%5,795
Nov 28, 2025448.90484.00448.90478.45476.795.93%11,425
Nov 27, 2025460.00461.20450.55451.65450.08-1.78%1,219
Nov 26, 2025455.20462.30455.20459.85458.251.84%6,272
Nov 25, 2025447.95459.80446.15451.55449.98-0.23%7,777
Nov 24, 2025445.05457.75445.00452.60451.030.21%12,219
Nov 21, 2025462.85468.20449.20451.65450.08-3.49%9,580
Nov 20, 2025462.75472.00462.75468.00466.380.60%3,919
Nov 19, 2025472.30478.10461.20465.20463.59-0.96%7,430
Nov 18, 2025465.00480.00459.00469.70468.070.10%18,470
Nov 17, 2025457.25472.45457.25469.25467.621.98%6,016
Nov 14, 2025445.10462.25445.10460.15458.551.27%5,183
Nov 13, 2025445.05462.35445.05454.40452.82-0.39%18,575
Nov 12, 2025455.85460.60442.55456.20454.621.86%10,885
Nov 11, 2025441.00455.85435.05447.85446.302.66%42,443
Nov 10, 2025425.10460.00425.10436.25434.740.06%51,067
Nov 7, 2025432.65436.90430.20436.00434.49-0.02%4,660
Nov 6, 2025447.05447.65435.30436.10434.59-2.18%5,052
Nov 4, 2025456.95457.50444.20445.80444.25-2.30%2,053
Nov 3, 2025450.85464.00449.10456.30454.722.24%3,876
Oct 31, 2025442.35450.95441.20446.30444.750.53%6,241
Oct 30, 2025441.45446.95437.05443.95442.411.10%3,767
Oct 29, 2025436.50440.45430.00439.10437.580.60%7,476
Oct 28, 2025437.45441.25435.75436.50434.99-0.50%1,228
Oct 27, 2025441.40442.35433.50438.70437.18-1.02%3,327
Oct 24, 2025447.80449.15442.25443.20441.66-0.79%2,900
Oct 23, 2025440.10456.55440.10446.75445.20-0.06%1,765
Oct 21, 2025440.25450.00440.25447.00445.45-0.09%3,800
Oct 20, 2025443.00448.80442.00447.40445.850.87%3,146
Oct 17, 2025449.25453.15442.45443.55442.01-0.94%1,958
Oct 16, 2025442.15453.00442.15447.75446.201.06%8,849
Oct 15, 2025449.85449.85441.95443.05441.51-0.02%4,017
Oct 14, 2025446.50446.50439.00443.15441.610.05%6,758