Supreme Petrochem Limited (NSE:SPLPETRO)
India
· Delayed Price · Currency is INR 772.85
-6.30 (-0.81%)
Apr 29, 2026, 10:40 AM IST
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 786.95 | 786.95 | 769.00 | 772.80 | - | -0.81% | 26,220 |
| Apr 28, 2026 | 776.25 | 792.40 | 769.00 | 779.15 | 779.15 | 0.87% | 354,308 |
| Apr 27, 2026 | 819.00 | 822.00 | 758.15 | 772.45 | 772.45 | -4.87% | 412,319 |
| Apr 24, 2026 | 828.00 | 830.00 | 799.00 | 812.00 | 812.00 | -0.98% | 250,137 |
| Apr 23, 2026 | 816.10 | 847.00 | 809.40 | 820.05 | 820.05 | 1.98% | 679,833 |
| Apr 22, 2026 | 777.90 | 814.40 | 760.15 | 804.15 | 804.15 | 3.98% | 327,587 |
| Apr 21, 2026 | 770.00 | 776.70 | 764.60 | 773.40 | 773.40 | 0.45% | 20,941 |
| Apr 20, 2026 | 774.80 | 783.90 | 756.00 | 769.90 | 769.90 | -0.63% | 54,160 |
| Apr 17, 2026 | 771.00 | 783.30 | 763.55 | 774.80 | 774.80 | 0.50% | 110,915 |
| Apr 16, 2026 | 778.00 | 782.10 | 765.05 | 770.95 | 770.95 | 0.56% | 62,197 |
| Apr 15, 2026 | 738.00 | 777.45 | 729.40 | 766.65 | 766.65 | 5.35% | 290,914 |
| Apr 13, 2026 | 745.00 | 749.65 | 724.40 | 727.70 | 727.70 | -2.38% | 51,030 |
| Apr 10, 2026 | 749.80 | 764.80 | 738.85 | 745.45 | 745.45 | 0.77% | 89,510 |
| Apr 9, 2026 | 752.00 | 752.00 | 727.05 | 739.75 | 739.75 | -0.98% | 36,656 |
| Apr 8, 2026 | 748.00 | 754.75 | 732.95 | 747.05 | 747.05 | 3.39% | 115,997 |
| Apr 7, 2026 | 729.55 | 738.00 | 715.50 | 722.55 | 722.55 | -1.63% | 89,564 |
| Apr 6, 2026 | 732.25 | 805.00 | 720.25 | 734.55 | 734.55 | 0.31% | 2,675,208 |
| Apr 2, 2026 | 731.10 | 736.90 | 715.65 | 732.25 | 732.25 | -0.89% | 49,359 |
| Apr 1, 2026 | 749.90 | 772.90 | 735.00 | 738.85 | 738.85 | 0.06% | 103,853 |
| Mar 30, 2026 | 748.00 | 748.00 | 716.00 | 738.40 | 738.40 | -2.22% | 266,160 |
| Mar 27, 2026 | 664.00 | 786.95 | 664.00 | 755.20 | 755.20 | 12.46% | 1,242,802 |
| Mar 25, 2026 | 691.75 | 692.10 | 668.30 | 671.50 | 671.50 | -2.98% | 47,413 |
| Mar 24, 2026 | 642.90 | 705.00 | 636.75 | 692.10 | 692.10 | 8.75% | 232,968 |
| Mar 23, 2026 | 648.00 | 650.00 | 631.45 | 636.40 | 636.40 | -2.68% | 31,899 |
| Mar 20, 2026 | 655.25 | 673.95 | 644.00 | 653.95 | 653.95 | 0.31% | 64,968 |
| Mar 19, 2026 | 665.50 | 665.50 | 650.00 | 651.90 | 651.90 | -2.24% | 21,913 |
| Mar 18, 2026 | 662.15 | 674.80 | 656.10 | 666.85 | 666.85 | 1.72% | 20,751 |
| Mar 17, 2026 | 665.00 | 669.35 | 649.60 | 655.60 | 655.60 | -1.18% | 67,189 |
| Mar 16, 2026 | 671.50 | 675.85 | 651.20 | 663.45 | 663.45 | -0.68% | 29,190 |
| Mar 13, 2026 | 690.35 | 696.60 | 661.20 | 668.00 | 668.00 | -3.24% | 60,596 |
| Mar 12, 2026 | 692.00 | 703.85 | 676.20 | 690.35 | 690.35 | -0.47% | 53,762 |
| Mar 11, 2026 | 697.80 | 709.40 | 686.55 | 693.60 | 693.60 | -0.34% | 64,547 |
| Mar 10, 2026 | 690.00 | 709.35 | 686.95 | 696.00 | 696.00 | 1.08% | 59,137 |
| Mar 9, 2026 | 678.00 | 698.00 | 645.75 | 688.55 | 688.55 | 2.89% | 69,137 |
| Mar 6, 2026 | 683.55 | 693.65 | 663.20 | 669.20 | 669.20 | -1.59% | 49,842 |
| Mar 5, 2026 | 660.25 | 692.15 | 658.00 | 680.00 | 680.00 | 3.30% | 88,868 |
| Mar 4, 2026 | 668.00 | 670.00 | 651.20 | 658.30 | 658.30 | -2.85% | 65,063 |
| Mar 2, 2026 | 720.30 | 747.00 | 665.70 | 677.60 | 677.60 | -5.47% | 676,105 |
| Feb 27, 2026 | 649.50 | 744.60 | 644.50 | 716.80 | 716.80 | 10.21% | 801,035 |
| Feb 26, 2026 | 649.85 | 655.00 | 642.00 | 650.40 | 650.40 | 0.58% | 21,417 |
| Feb 25, 2026 | 642.55 | 656.10 | 641.00 | 646.65 | 646.65 | -0.45% | 23,520 |
| Feb 24, 2026 | 640.40 | 662.80 | 640.40 | 649.55 | 649.55 | 0.08% | 73,625 |
| Feb 23, 2026 | 662.90 | 668.60 | 645.10 | 649.05 | 649.05 | -1.94% | 24,674 |
| Feb 20, 2026 | 650.50 | 675.45 | 640.20 | 661.90 | 661.90 | 1.75% | 89,411 |
| Feb 19, 2026 | 633.85 | 664.00 | 632.00 | 650.50 | 650.50 | 1.91% | 112,080 |
| Feb 18, 2026 | 625.00 | 647.00 | 625.00 | 638.30 | 638.30 | 1.21% | 29,634 |
| Feb 17, 2026 | 623.90 | 635.85 | 620.15 | 630.65 | 630.65 | 1.55% | 12,138 |
| Feb 16, 2026 | 620.00 | 628.95 | 618.10 | 621.00 | 621.00 | -0.58% | 11,710 |
| Feb 13, 2026 | 638.00 | 640.20 | 620.40 | 624.65 | 624.65 | -3.21% | 50,217 |
| Feb 12, 2026 | 648.65 | 649.20 | 630.65 | 645.35 | 645.35 | -0.51% | 23,717 |
| Feb 11, 2026 | 639.10 | 654.30 | 639.10 | 648.65 | 648.65 | 0.33% | 21,078 |
| Feb 10, 2026 | 642.80 | 655.00 | 637.20 | 646.50 | 646.50 | 1.10% | 35,544 |
| Feb 9, 2026 | 596.35 | 649.90 | 596.35 | 639.45 | 639.45 | 7.23% | 76,773 |
| Feb 6, 2026 | 603.00 | 606.30 | 588.05 | 596.35 | 596.35 | -1.23% | 47,551 |
| Feb 5, 2026 | 630.00 | 630.00 | 601.45 | 603.75 | 603.75 | -4.23% | 25,624 |
| Feb 4, 2026 | 622.55 | 633.35 | 616.60 | 630.40 | 630.40 | 0.34% | 39,565 |
| Feb 3, 2026 | 590.00 | 636.80 | 588.00 | 628.25 | 628.25 | 7.65% | 123,857 |
| Feb 2, 2026 | 588.00 | 590.00 | 568.00 | 583.60 | 583.60 | 0.39% | 35,384 |
| Feb 1, 2026 | 571.70 | 589.90 | 564.20 | 581.35 | 581.35 | 1.99% | 55,517 |
| Jan 30, 2026 | 522.00 | 580.00 | 515.00 | 570.00 | 570.00 | 8.20% | 143,632 |
| Jan 29, 2026 | 526.95 | 537.95 | 510.35 | 526.80 | 526.80 | -0.03% | 61,882 |
| Jan 28, 2026 | 512.30 | 536.90 | 507.55 | 526.95 | 526.95 | 4.11% | 35,070 |
| Jan 27, 2026 | 500.05 | 512.90 | 495.10 | 506.15 | 506.15 | 0.94% | 39,777 |
| Jan 23, 2026 | 518.00 | 521.50 | 499.50 | 501.45 | 501.45 | -3.86% | 55,991 |
| Jan 22, 2026 | 522.00 | 524.45 | 509.55 | 521.60 | 521.60 | -1.27% | 104,016 |
| Jan 21, 2026 | 462.30 | 547.00 | 462.30 | 528.30 | 528.30 | 4.03% | 2,015,551 |
| Jan 20, 2026 | 535.40 | 563.95 | 494.25 | 507.85 | 507.85 | -4.64% | 262,410 |
| Jan 19, 2026 | 539.50 | 541.50 | 529.00 | 532.55 | 532.55 | -1.30% | 24,001 |
| Jan 16, 2026 | 540.00 | 548.95 | 537.05 | 539.55 | 539.55 | -0.79% | 24,407 |
| Jan 14, 2026 | 558.20 | 560.25 | 539.25 | 543.85 | 543.85 | -3.45% | 41,487 |
| Jan 13, 2026 | 561.90 | 567.85 | 554.85 | 563.30 | 563.30 | 0.65% | 16,174 |
| Jan 12, 2026 | 570.00 | 571.35 | 539.50 | 559.65 | 559.65 | -2.05% | 121,817 |
| Jan 9, 2026 | 591.70 | 595.90 | 568.00 | 571.35 | 571.35 | -3.45% | 48,095 |
| Jan 8, 2026 | 598.10 | 601.65 | 588.00 | 591.75 | 591.75 | -1.06% | 24,694 |
| Jan 7, 2026 | 594.00 | 616.80 | 583.30 | 598.10 | 598.10 | -0.99% | 92,866 |
| Jan 6, 2026 | 640.00 | 643.25 | 591.60 | 604.05 | 604.05 | -6.00% | 548,532 |
| Jan 5, 2026 | 646.90 | 650.00 | 640.00 | 642.60 | 642.60 | -0.66% | 12,480 |
| Jan 2, 2026 | 640.20 | 649.50 | 640.20 | 646.90 | 646.90 | 0.61% | 7,674 |
| Jan 1, 2026 | 649.40 | 649.40 | 642.45 | 643.00 | 643.00 | -0.46% | 5,837 |
| Dec 31, 2025 | 636.50 | 652.85 | 636.50 | 646.00 | 646.00 | 0.64% | 10,052 |
| Dec 30, 2025 | 638.55 | 653.80 | 633.10 | 641.90 | 641.90 | 0.52% | 14,732 |
| Dec 29, 2025 | 644.60 | 649.45 | 638.00 | 638.55 | 638.55 | -0.42% | 15,642 |
| Dec 26, 2025 | 648.00 | 648.00 | 637.35 | 641.25 | 641.25 | -1.08% | 17,026 |
| Dec 24, 2025 | 644.80 | 662.10 | 642.30 | 648.25 | 648.25 | 1.00% | 24,946 |
| Dec 23, 2025 | 628.00 | 653.90 | 628.00 | 641.80 | 641.80 | -0.63% | 41,415 |
| Dec 22, 2025 | 628.00 | 658.15 | 628.00 | 645.90 | 645.90 | 3.06% | 46,726 |
| Dec 19, 2025 | 636.75 | 638.45 | 620.05 | 626.75 | 626.75 | -1.57% | 40,205 |
| Dec 18, 2025 | 639.45 | 641.25 | 628.00 | 636.75 | 636.75 | -0.45% | 16,314 |
| Dec 17, 2025 | 637.80 | 644.00 | 636.30 | 639.60 | 639.60 | -0.64% | 16,358 |
| Dec 16, 2025 | 648.00 | 649.20 | 635.50 | 643.70 | 643.70 | -0.89% | 31,359 |
| Dec 15, 2025 | 654.25 | 657.70 | 647.50 | 649.45 | 649.45 | -0.73% | 10,238 |
| Dec 12, 2025 | 660.00 | 663.95 | 649.90 | 654.25 | 654.25 | -1.45% | 19,959 |
| Dec 11, 2025 | 655.00 | 669.00 | 651.05 | 663.90 | 663.90 | 0.83% | 19,057 |
| Dec 10, 2025 | 671.00 | 685.40 | 655.10 | 658.45 | 658.45 | -2.33% | 66,654 |
| Dec 9, 2025 | 619.30 | 687.70 | 619.25 | 674.15 | 674.15 | 8.17% | 125,945 |
| Dec 8, 2025 | 628.00 | 628.00 | 611.00 | 623.25 | 623.25 | -0.82% | 45,760 |
| Dec 5, 2025 | 635.00 | 637.50 | 620.05 | 628.40 | 628.40 | -1.04% | 25,987 |
| Dec 4, 2025 | 632.60 | 642.80 | 627.40 | 635.00 | 635.00 | 0.38% | 15,298 |
| Dec 3, 2025 | 641.95 | 641.95 | 631.00 | 632.60 | 632.60 | -0.95% | 12,330 |
| Dec 2, 2025 | 625.90 | 643.30 | 615.60 | 638.65 | 638.65 | 2.54% | 54,676 |