Suprajit Engineering Limited (BOM:532509)
India
· Delayed Price · Currency is INR 416.80
-6.75 (-1.59%)
At close: Apr 28, 2026
Suprajit Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 424.00 | 424.00 | 415.00 | 416.80 | 416.80 | -1.59% | 1,385 |
| Apr 27, 2026 | 419.80 | 426.95 | 415.95 | 423.55 | 423.55 | 1.63% | 3,181 |
| Apr 24, 2026 | 422.90 | 423.00 | 416.35 | 416.75 | 416.75 | -2.01% | 3,688 |
| Apr 23, 2026 | 426.50 | 431.25 | 422.60 | 425.30 | 425.30 | -0.53% | 1,855 |
| Apr 22, 2026 | 421.10 | 430.80 | 417.30 | 427.55 | 427.55 | 1.34% | 5,031 |
| Apr 21, 2026 | 415.00 | 424.00 | 415.00 | 421.90 | 421.90 | 1.50% | 9,406 |
| Apr 20, 2026 | 431.65 | 431.65 | 412.50 | 415.65 | 415.65 | -2.20% | 5,561 |
| Apr 17, 2026 | 408.65 | 427.40 | 408.65 | 425.00 | 425.00 | 3.52% | 9,450 |
| Apr 16, 2026 | 420.60 | 420.60 | 406.30 | 410.55 | 410.55 | -1.30% | 5,781 |
| Apr 15, 2026 | 420.00 | 420.00 | 411.95 | 415.95 | 415.95 | 1.07% | 4,211 |
| Apr 13, 2026 | 410.50 | 414.45 | 397.40 | 411.55 | 411.55 | -5.69% | 19,045 |
| Apr 10, 2026 | 430.00 | 441.85 | 429.90 | 436.40 | 436.40 | 0.63% | 1,830 |
| Apr 9, 2026 | 434.30 | 437.00 | 419.40 | 433.65 | 433.65 | 1.55% | 2,223 |
| Apr 8, 2026 | 422.85 | 431.70 | 421.65 | 427.05 | 427.05 | 2.29% | 2,311 |
| Apr 7, 2026 | 418.10 | 420.60 | 408.05 | 417.50 | 417.50 | 0.87% | 2,391 |
| Apr 6, 2026 | 419.10 | 419.10 | 404.30 | 413.90 | 413.90 | 0.64% | 2,759 |
| Apr 2, 2026 | 412.00 | 413.10 | 402.80 | 411.25 | 411.25 | -2.25% | 3,142 |
| Apr 1, 2026 | 404.70 | 424.10 | 401.20 | 420.70 | 420.70 | 4.97% | 4,911 |
| Mar 30, 2026 | 408.50 | 409.75 | 397.25 | 400.80 | 400.80 | -3.21% | 4,588 |
| Mar 27, 2026 | 404.00 | 416.00 | 398.50 | 414.10 | 414.10 | 0.90% | 4,507 |
| Mar 25, 2026 | 401.30 | 414.75 | 401.30 | 410.40 | 410.40 | 2.42% | 6,772 |
| Mar 24, 2026 | 424.00 | 424.00 | 394.45 | 400.70 | 400.70 | 0.16% | 2,303 |
| Mar 23, 2026 | 394.35 | 401.05 | 389.80 | 400.05 | 400.05 | -0.46% | 4,282 |
| Mar 20, 2026 | 399.35 | 405.80 | 399.35 | 401.90 | 401.90 | 1.23% | 25,753 |
| Mar 19, 2026 | 400.55 | 401.35 | 395.00 | 397.00 | 397.00 | -2.55% | 2,132 |
| Mar 18, 2026 | 403.25 | 410.50 | 399.10 | 407.40 | 407.40 | 1.03% | 7,545 |
| Mar 17, 2026 | 408.00 | 408.25 | 400.25 | 403.25 | 403.25 | -1.14% | 5,108 |
| Mar 16, 2026 | 403.65 | 410.60 | 390.10 | 407.90 | 407.90 | 1.05% | 7,304 |
| Mar 13, 2026 | 408.10 | 408.10 | 401.05 | 403.65 | 403.65 | -1.61% | 3,636 |
| Mar 12, 2026 | 415.00 | 415.35 | 406.40 | 410.25 | 410.25 | -2.25% | 4,428 |
| Mar 11, 2026 | 421.40 | 421.40 | 414.05 | 419.70 | 419.70 | -0.38% | 4,111 |
| Mar 10, 2026 | 413.15 | 421.60 | 411.95 | 421.30 | 421.30 | 2.10% | 1,125 |
| Mar 9, 2026 | 411.00 | 417.00 | 406.85 | 412.65 | 412.65 | -2.73% | 3,116 |
| Mar 6, 2026 | 416.25 | 430.20 | 416.25 | 424.25 | 424.25 | -0.62% | 2,163 |
| Mar 5, 2026 | 422.95 | 429.25 | 418.00 | 426.90 | 426.90 | 0.92% | 2,519 |
| Mar 4, 2026 | 416.05 | 424.10 | 415.70 | 423.00 | 423.00 | -1.98% | 6,499 |
| Mar 2, 2026 | 416.00 | 432.90 | 416.00 | 431.55 | 431.55 | -0.72% | 5,278 |
| Feb 27, 2026 | 435.60 | 440.10 | 430.95 | 434.70 | 434.70 | -1.02% | 1,050 |
| Feb 26, 2026 | 447.80 | 449.35 | 430.00 | 439.20 | 439.20 | -1.90% | 5,823 |
| Feb 25, 2026 | 423.00 | 452.60 | 413.05 | 447.70 | 447.70 | 5.86% | 22,111 |
| Feb 24, 2026 | 411.75 | 431.95 | 408.05 | 422.90 | 422.90 | 1.22% | 4,265 |
| Feb 23, 2026 | 410.10 | 420.00 | 410.10 | 417.80 | 417.80 | 0.86% | 3,105 |
| Feb 20, 2026 | 414.40 | 419.50 | 412.65 | 414.25 | 414.25 | -0.01% | 5,193 |
| Feb 19, 2026 | 422.45 | 422.45 | 412.55 | 414.30 | 414.30 | -1.06% | 13,087 |
| Feb 18, 2026 | 422.80 | 422.80 | 417.00 | 418.75 | 418.75 | -1.00% | 4,083 |
| Feb 17, 2026 | 417.90 | 426.35 | 417.30 | 423.00 | 423.00 | 1.23% | 1,585 |
| Feb 16, 2026 | 423.15 | 435.30 | 413.25 | 417.85 | 417.85 | -3.61% | 22,214 |
| Feb 13, 2026 | 432.30 | 443.55 | 423.85 | 433.50 | 433.50 | 0.29% | 28,630 |
| Feb 12, 2026 | 422.10 | 434.00 | 417.60 | 432.25 | 430.75 | 1.66% | 19,744 |
| Feb 11, 2026 | 427.30 | 438.00 | 421.55 | 425.20 | 423.72 | 0.62% | 8,424 |
| Feb 10, 2026 | 445.15 | 446.75 | 420.70 | 422.60 | 421.13 | -5.51% | 16,422 |
| Feb 9, 2026 | 465.15 | 474.00 | 441.80 | 447.25 | 445.70 | -3.67% | 37,106 |
| Feb 6, 2026 | 464.60 | 465.35 | 458.35 | 464.30 | 462.69 | -0.49% | 1,270 |
| Feb 5, 2026 | 472.00 | 473.00 | 463.85 | 466.60 | 464.98 | -1.47% | 10,023 |
| Feb 4, 2026 | 467.65 | 475.00 | 464.60 | 473.55 | 471.91 | 1.38% | 3,116 |
| Feb 3, 2026 | 466.00 | 481.40 | 460.00 | 467.10 | 465.48 | 5.40% | 9,256 |
| Feb 2, 2026 | 437.70 | 447.00 | 429.20 | 443.15 | 441.61 | 1.27% | 3,687 |
| Feb 1, 2026 | 436.00 | 451.30 | 435.00 | 437.60 | 436.08 | -2.60% | 2,067 |
| Jan 30, 2026 | 414.00 | 457.10 | 414.00 | 449.30 | 447.74 | 7.51% | 10,616 |
| Jan 29, 2026 | 415.00 | 424.05 | 414.45 | 417.90 | 416.45 | -0.80% | 1,780 |
| Jan 28, 2026 | 403.10 | 422.00 | 403.10 | 421.25 | 419.79 | 2.81% | 3,485 |
| Jan 27, 2026 | 412.00 | 416.90 | 400.50 | 409.75 | 408.33 | -0.99% | 9,560 |
| Jan 23, 2026 | 434.15 | 434.15 | 412.00 | 413.85 | 412.41 | -4.69% | 6,051 |
| Jan 22, 2026 | 431.20 | 442.05 | 429.05 | 434.20 | 432.69 | 0.72% | 4,347 |
| Jan 21, 2026 | 438.00 | 442.00 | 428.40 | 431.10 | 429.60 | -1.79% | 4,859 |
| Jan 20, 2026 | 449.95 | 451.05 | 434.40 | 438.95 | 437.43 | -3.06% | 3,498 |
| Jan 19, 2026 | 453.10 | 462.95 | 450.05 | 452.80 | 451.23 | -2.54% | 5,338 |
| Jan 16, 2026 | 461.00 | 468.40 | 461.00 | 464.60 | 462.99 | 0.33% | 2,814 |
| Jan 14, 2026 | 449.80 | 471.00 | 449.80 | 463.05 | 461.44 | 1.27% | 6,660 |
| Jan 13, 2026 | 459.85 | 465.40 | 453.25 | 457.25 | 455.66 | -0.58% | 5,609 |
| Jan 12, 2026 | 459.60 | 467.80 | 454.55 | 459.90 | 458.30 | 0.07% | 9,343 |
| Jan 9, 2026 | 469.00 | 508.60 | 446.60 | 459.60 | 458.01 | 0.39% | 292,901 |
| Jan 8, 2026 | 467.90 | 467.90 | 454.90 | 457.80 | 456.21 | -1.91% | 5,906 |
| Jan 7, 2026 | 461.65 | 470.95 | 461.65 | 466.70 | 465.08 | -0.51% | 1,197 |
| Jan 6, 2026 | 471.90 | 476.20 | 463.75 | 469.10 | 467.47 | -1.17% | 1,063 |
| Jan 5, 2026 | 471.50 | 477.35 | 468.80 | 474.65 | 473.00 | 0.44% | 4,354 |
| Jan 2, 2026 | 468.65 | 474.50 | 468.65 | 472.55 | 470.91 | 0.65% | 937 |
| Jan 1, 2026 | 464.80 | 471.35 | 462.85 | 469.50 | 467.87 | 1.28% | 768 |
| Dec 31, 2025 | 468.70 | 468.75 | 461.25 | 463.55 | 461.94 | -1.14% | 1,002 |
| Dec 30, 2025 | 470.85 | 474.10 | 467.00 | 468.90 | 467.27 | -0.55% | 940 |
| Dec 29, 2025 | 469.95 | 476.75 | 465.60 | 471.50 | 469.86 | -0.66% | 3,228 |
| Dec 26, 2025 | 468.10 | 478.95 | 468.10 | 474.65 | 473.00 | -0.28% | 5,359 |
| Dec 24, 2025 | 476.85 | 479.20 | 475.00 | 476.00 | 474.35 | -0.18% | 3,192 |
| Dec 23, 2025 | 477.70 | 478.70 | 474.00 | 476.85 | 475.20 | 0.02% | 3,961 |
| Dec 22, 2025 | 465.10 | 479.20 | 464.50 | 476.75 | 475.10 | 2.52% | 3,602 |
| Dec 19, 2025 | 457.05 | 466.45 | 457.05 | 465.05 | 463.44 | 0.59% | 739 |
| Dec 18, 2025 | 465.70 | 467.90 | 460.00 | 462.30 | 460.70 | -1.48% | 3,826 |
| Dec 17, 2025 | 460.20 | 471.85 | 460.20 | 469.25 | 467.62 | 2.00% | 4,369 |
| Dec 16, 2025 | 449.70 | 460.45 | 446.80 | 460.05 | 458.45 | 1.70% | 2,630 |
| Dec 15, 2025 | 443.90 | 453.95 | 440.00 | 452.35 | 450.78 | 1.85% | 2,931 |
| Dec 12, 2025 | 448.05 | 456.10 | 440.30 | 444.15 | 442.61 | -2.37% | 3,538 |
| Dec 11, 2025 | 453.55 | 458.15 | 451.55 | 454.95 | 453.37 | 0.25% | 4,377 |
| Dec 10, 2025 | 459.95 | 462.15 | 452.45 | 453.80 | 452.23 | -1.33% | 5,533 |
| Dec 9, 2025 | 448.05 | 460.50 | 444.00 | 459.90 | 458.30 | 2.64% | 6,308 |
| Dec 8, 2025 | 450.15 | 458.20 | 446.35 | 448.05 | 446.50 | -2.34% | 1,967 |
| Dec 5, 2025 | 452.10 | 464.95 | 452.10 | 458.80 | 457.21 | -0.21% | 3,630 |
| Dec 4, 2025 | 466.20 | 475.15 | 457.00 | 459.75 | 458.15 | -1.37% | 4,050 |
| Dec 3, 2025 | 471.20 | 474.95 | 465.00 | 466.15 | 464.53 | -0.83% | 7,509 |
| Dec 2, 2025 | 464.70 | 479.90 | 463.95 | 470.05 | 468.42 | 2.52% | 11,751 |
| Dec 1, 2025 | 465.65 | 473.85 | 456.50 | 458.50 | 456.91 | -4.17% | 5,795 |