Supreme Engineering Limited (NSE:SUPREMEENG)
India
· Delayed Price · Currency is INR 0.950
-0.050 (-5.00%)
At close: Mar 10, 2026
Supreme Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 3.09% | 41,887 |
| Mar 6, 2026 | 0.97 | 1.01 | 0.93 | 0.97 | 0.97 | - | 172,207 |
| Mar 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 206,467 |
| Mar 4, 2026 | 0.94 | 1.00 | 0.92 | 0.93 | 0.93 | -3.12% | 231,444 |
| Mar 2, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 292,465 |
| Feb 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | 170,939 |
| Feb 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 111,081 |
| Feb 25, 2026 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 46,912 |
| Feb 24, 2026 | 0.81 | 0.89 | 0.81 | 0.89 | 0.89 | 4.71% | 13,732 |
| Feb 23, 2026 | 0.86 | 0.93 | 0.85 | 0.85 | 0.85 | -4.49% | 164,678 |
| Feb 20, 2026 | 0.89 | 0.96 | 0.88 | 0.89 | 0.89 | -3.26% | 57,099 |
| Feb 19, 2026 | 0.93 | 0.97 | 0.90 | 0.92 | 0.92 | -1.08% | 10,163 |
| Feb 18, 2026 | 0.92 | 1.00 | 0.92 | 0.93 | 0.93 | -3.12% | 33,118 |
| Feb 17, 2026 | 0.97 | 1.03 | 0.95 | 0.96 | 0.96 | -3.03% | 44,807 |
| Feb 16, 2026 | 0.98 | 1.08 | 0.98 | 0.99 | 0.99 | -3.88% | 41,697 |
| Feb 13, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 49,397 |
| Feb 12, 2026 | 1.11 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 61,559 |
| Feb 11, 2026 | 1.10 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 128,376 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -4.96% | 31,450 |
| Feb 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 1,900 |
| Feb 2, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -4.51% | 72,251 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 203,870 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -4.76% | 37,546 |
| Jan 12, 2026 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -4.55% | 423,237 |
| Jan 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 84,678 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 62,289 |
| Jan 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 123,328 |
| Jan 2, 2026 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 4.69% | 63,233 |
| Jan 1, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 46,843 |
| Dec 31, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 4.27% | 129,814 |
| Dec 30, 2025 | 1.10 | 1.17 | 1.07 | 1.17 | 1.17 | 4.46% | 116,516 |
| Dec 29, 2025 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | -3.45% | 146,834 |
| Dec 26, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 2.65% | 157,443 |
| Dec 24, 2025 | 1.13 | 1.23 | 1.13 | 1.13 | 1.13 | -4.24% | 34,220 |
| Dec 23, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 111,527 |
| Dec 22, 2025 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -3.97% | 58,026 |
| Dec 19, 2025 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 1.61% | 123,598 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 85,858 |
| Dec 17, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | - | 239,511 |
| Dec 16, 2025 | 1.31 | 1.42 | 1.30 | 1.30 | 1.30 | -4.41% | 94,278 |
| Dec 15, 2025 | 1.42 | 1.42 | 1.30 | 1.36 | 1.36 | - | 201,115 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | 39,515 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | 1.56% | 811,100 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 46,166 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 63,299 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 84,971 |
| Dec 5, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 33,565 |
| Dec 4, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 4.90% | 100,191 |
| Dec 3, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 4.08% | 43,823 |
| Dec 2, 2025 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | 4.26% | 32,835 |
| Dec 1, 2025 | 0.93 | 1.00 | 0.92 | 0.94 | 0.94 | -3.09% | 29,408 |
| Nov 28, 2025 | 0.95 | 1.05 | 0.95 | 0.97 | 0.97 | -3.00% | 24,509 |
| Nov 27, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 82,239 |
| Nov 26, 2025 | 0.95 | 0.99 | 0.90 | 0.99 | 0.99 | 4.21% | 121,578 |
| Nov 25, 2025 | 0.95 | 1.04 | 0.95 | 0.95 | 0.95 | -5.00% | 41,731 |
| Nov 24, 2025 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -5.66% | 250,557 |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 55,351 |
| Nov 20, 2025 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 122,788 |
| Nov 19, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 4.30% | 120,980 |
| Nov 18, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 4.49% | 44,180 |
| Nov 17, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.71% | 97,283 |
| Nov 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.94% | 8,528 |
| Nov 13, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.81 | 3.85% | 32,031 |
| Nov 12, 2025 | 0.75 | 0.78 | 0.71 | 0.78 | 0.78 | 4.00% | 22,604 |
| Nov 11, 2025 | 0.72 | 0.75 | 0.68 | 0.75 | 0.75 | 4.17% | 84,204 |
| Nov 10, 2025 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | - | 123,073 |
| Nov 3, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -5.26% | 366,740 |
| Oct 27, 2025 | 0.74 | 0.76 | 0.70 | 0.76 | 0.76 | 4.11% | 581,221 |
| Oct 20, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -5.19% | 223,902 |
| Oct 13, 2025 | 0.77 | 0.81 | 0.77 | 0.77 | 0.77 | -6.10% | 152,309 |
| Oct 6, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | -4.65% | 549,315 |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | 80,299 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | 77,717 |
| Sep 15, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 172,156 |