Supha Pharmachem Limited (BOM:539561)
India
· Delayed Price · Currency is INR 0.410
-0.020 (-4.65%)
At close: Mar 9, 2026
Supha Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 10,523,230 |
| Mar 6, 2026 | 0.41 | 0.47 | 0.41 | 0.43 | 0.43 | -4.44% | 40,006,910 |
| Mar 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 21,994,740 |
| Mar 4, 2026 | 0.50 | 0.60 | 0.50 | 0.50 | 0.50 | -9.09% | 93,958,180 |
| Mar 2, 2026 | 0.70 | 0.70 | 0.55 | 0.55 | 0.55 | -19.12% | 32,854,750 |
| Feb 27, 2026 | 0.85 | 0.87 | 0.68 | 0.68 | 0.68 | -20.00% | 23,896,460 |
| Feb 26, 2026 | 0.88 | 0.90 | 0.82 | 0.85 | 0.85 | -3.41% | 4,767,199 |
| Feb 25, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 1,289,858 |
| Feb 24, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 1,034,667 |
| Feb 23, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 1,357,484 |
| Feb 20, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 1,312,777 |
| Feb 19, 2026 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | 1.12% | 2,891,598 |
| Feb 18, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | - | 2,592,729 |
| Feb 17, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 3,437,204 |
| Feb 16, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 1,650,311 |
| Feb 13, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | 1.11% | 2,360,177 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 2,362,987 |
| Feb 11, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 1,417,510 |
| Feb 10, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 2,181,790 |
| Feb 9, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 1.10% | 2,867,537 |
| Feb 6, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | - | 2,579,299 |
| Feb 5, 2026 | 0.92 | 0.98 | 0.91 | 0.91 | 0.91 | - | 2,881,038 |
| Feb 4, 2026 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 3.41% | 3,078,649 |
| Feb 3, 2026 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 2,185,586 |
| Feb 2, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 1,123,653 |
| Feb 1, 2026 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | 2.41% | 1,342,509 |
| Jan 30, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 2,208,502 |
| Jan 29, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.35% | 3,531,171 |
| Jan 28, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 2,181,055 |
| Jan 27, 2026 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | - | 2,912,031 |
| Jan 23, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 1,573,241 |
| Jan 22, 2026 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | - | 1,865,332 |
| Jan 21, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | - | 2,580,676 |
| Jan 20, 2026 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -2.30% | 5,241,155 |
| Jan 19, 2026 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | - | 3,598,136 |
| Jan 16, 2026 | 0.82 | 0.90 | 0.81 | 0.87 | 0.87 | 7.41% | 6,690,447 |
| Jan 14, 2026 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | - | 1,145,932 |
| Jan 13, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 2,082,024 |
| Jan 12, 2026 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | -1.23% | 3,816,915 |
| Jan 9, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 2,438,892 |
| Jan 8, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | -1.20% | 4,591,700 |
| Jan 7, 2026 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 3,871,020 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.81 | 0.84 | 0.84 | - | 19,192,630 |
| Jan 5, 2026 | 0.71 | 0.84 | 0.71 | 0.84 | 0.84 | 20.00% | 18,267,660 |
| Jan 2, 2026 | 0.75 | 0.78 | 0.69 | 0.70 | 0.70 | -6.67% | 50,123,380 |
| Jan 1, 2026 | 0.84 | 0.84 | 0.74 | 0.75 | 0.75 | - | 10,479,400 |
| Dec 31, 2025 | 0.83 | 0.95 | 0.75 | 0.75 | 0.75 | -8.54% | 38,039,450 |
| Dec 30, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | - | 2,554,483 |
| Dec 29, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.50% | 3,077,536 |
| Dec 26, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -3.61% | 10,306,080 |
| Dec 24, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -1.19% | 7,481,006 |
| Dec 23, 2025 | 0.85 | 0.88 | 0.83 | 0.84 | 0.84 | -1.18% | 5,517,550 |
| Dec 22, 2025 | 0.87 | 0.90 | 0.84 | 0.85 | 0.85 | -1.16% | 6,532,005 |
| Dec 19, 2025 | 0.85 | 0.90 | 0.83 | 0.86 | 0.86 | 1.18% | 7,093,607 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 4,820,388 |
| Dec 17, 2025 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -2.25% | 6,931,267 |
| Dec 16, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | - | 5,038,298 |
| Dec 15, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 3,628,245 |
| Dec 12, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 3,927,385 |
| Dec 11, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 5,010,622 |
| Dec 10, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 4,022,036 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | - | 2,659,135 |
| Dec 8, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -2.08% | 5,773,538 |
| Dec 5, 2025 | 1.01 | 1.02 | 0.93 | 0.96 | 0.96 | -3.03% | 11,337,230 |
| Dec 4, 2025 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 9,514,171 |
| Dec 3, 2025 | 1.07 | 1.09 | 0.97 | 1.01 | 1.01 | -4.72% | 9,860,761 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 3,582,799 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -5.26% | 7,394,763 |
| Nov 28, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 13,991,580 |
| Nov 27, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 2,391,747 |
| Nov 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 5,107,508 |
| Nov 25, 2025 | 1.21 | 1.28 | 1.18 | 1.19 | 1.19 | -4.80% | 17,674,660 |
| Nov 24, 2025 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 7,087,634 |
| Nov 21, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 6,832,523 |
| Nov 20, 2025 | 1.38 | 1.42 | 1.29 | 1.31 | 1.31 | -3.68% | 14,685,740 |
| Nov 19, 2025 | 1.39 | 1.46 | 1.35 | 1.36 | 1.36 | - | 19,959,760 |
| Nov 18, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -2.86% | 10,614,190 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.38 | 1.40 | 1.40 | -7.28% | 31,060,620 |
| Nov 14, 2025 | 1.39 | 1.58 | 1.37 | 1.51 | 1.51 | 11.03% | 30,667,220 |
| Nov 13, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 20,433,640 |
| Nov 12, 2025 | 1.49 | 1.51 | 1.40 | 1.41 | 1.41 | -4.73% | 16,251,010 |
| Nov 11, 2025 | 1.47 | 1.51 | 1.41 | 1.48 | 1.48 | 1.37% | 8,857,489 |
| Nov 10, 2025 | 1.54 | 1.55 | 1.44 | 1.46 | 1.46 | -5.19% | 17,527,560 |
| Nov 7, 2025 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 2,945,028 |
| Nov 6, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.89% | 3,356,151 |
| Nov 4, 2025 | 1.53 | 1.66 | 1.50 | 1.59 | 1.59 | 6.00% | 26,333,400 |
| Nov 3, 2025 | 1.54 | 1.58 | 1.49 | 1.50 | 1.50 | -3.85% | 9,748,737 |
| Oct 31, 2025 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 4.00% | 6,673,260 |
| Oct 30, 2025 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 5,332,404 |
| Oct 29, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | - | 8,204,906 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 6,757,312 |
| Oct 27, 2025 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | - | 2,517,292 |
| Oct 24, 2025 | 1.52 | 1.57 | 1.49 | 1.55 | 1.55 | 3.33% | 8,061,862 |
| Oct 23, 2025 | 1.56 | 1.60 | 1.45 | 1.50 | 1.50 | -3.23% | 10,133,100 |
| Oct 21, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 3,441,936 |
| Oct 20, 2025 | 1.56 | 1.60 | 1.49 | 1.56 | 1.56 | - | 11,305,700 |
| Oct 17, 2025 | 1.51 | 1.58 | 1.51 | 1.56 | 1.56 | 2.63% | 7,957,442 |
| Oct 16, 2025 | 1.47 | 1.80 | 1.45 | 1.52 | 1.52 | 1.33% | 23,804,020 |
| Oct 15, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 6,859,393 |
| Oct 14, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 5,549,633 |