Supreme Power Equipment Limited (NSE:SUPREMEPWR)
India
· Delayed Price · Currency is INR 158.20
-6.05 (-3.68%)
At close: Mar 9, 2026
Supreme Power Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 158.50 | 170.00 | 151.00 | 158.20 | 158.20 | -3.68% | 97,000 |
| Mar 6, 2026 | 148.70 | 168.05 | 144.90 | 164.25 | 164.25 | 11.70% | 137,000 |
| Mar 5, 2026 | 141.70 | 149.00 | 139.05 | 147.05 | 147.05 | 5.00% | 51,000 |
| Mar 4, 2026 | 138.00 | 141.65 | 131.35 | 140.05 | 140.05 | -1.34% | 52,500 |
| Mar 2, 2026 | 142.50 | 143.00 | 138.40 | 141.95 | 141.95 | -4.64% | 50,500 |
| Feb 27, 2026 | 147.30 | 151.50 | 145.50 | 148.85 | 148.85 | 1.05% | 47,000 |
| Feb 26, 2026 | 146.00 | 148.95 | 143.10 | 147.30 | 147.30 | 5.18% | 55,500 |
| Feb 25, 2026 | 143.60 | 144.00 | 140.00 | 140.05 | 140.05 | -1.34% | 20,000 |
| Feb 24, 2026 | 144.00 | 147.70 | 130.55 | 141.95 | 141.95 | -2.44% | 54,500 |
| Feb 23, 2026 | 146.60 | 153.95 | 145.50 | 145.50 | 145.50 | -0.21% | 53,000 |
| Feb 20, 2026 | 146.10 | 146.10 | 145.00 | 145.80 | 145.80 | -0.41% | 44,500 |
| Feb 19, 2026 | 147.50 | 149.00 | 145.05 | 146.40 | 146.40 | 0.17% | 41,500 |
| Feb 18, 2026 | 145.95 | 147.20 | 145.00 | 146.15 | 146.15 | 0.14% | 45,000 |
| Feb 17, 2026 | 140.50 | 147.40 | 140.00 | 145.95 | 145.95 | 4.10% | 65,500 |
| Feb 16, 2026 | 143.00 | 146.80 | 138.00 | 140.20 | 140.20 | -3.44% | 85,500 |
| Feb 13, 2026 | 148.95 | 149.50 | 144.00 | 145.20 | 145.20 | -3.14% | 64,000 |
| Feb 12, 2026 | 151.00 | 153.75 | 145.20 | 149.90 | 149.90 | 3.27% | 134,500 |
| Feb 11, 2026 | 163.40 | 174.00 | 131.35 | 145.15 | 145.15 | -11.57% | 1,385,500 |
| Feb 10, 2026 | 170.00 | 171.05 | 162.00 | 164.15 | 164.15 | -9.11% | 186,500 |
| Feb 9, 2026 | 187.60 | 187.85 | 175.00 | 180.60 | 180.60 | 0.89% | 23,000 |
| Feb 6, 2026 | 180.50 | 180.50 | 176.25 | 179.00 | 179.00 | 0.56% | 10,000 |
| Feb 5, 2026 | 178.00 | 181.75 | 176.65 | 178.00 | 178.00 | 0.59% | 9,500 |
| Feb 4, 2026 | 184.00 | 185.80 | 176.40 | 176.95 | 176.95 | -2.80% | 39,500 |
| Feb 3, 2026 | 177.50 | 193.90 | 172.55 | 182.05 | 182.05 | 11.04% | 89,000 |
| Feb 2, 2026 | 154.75 | 166.45 | 153.85 | 163.95 | 163.95 | 4.59% | 42,500 |
| Feb 1, 2026 | 157.10 | 166.95 | 145.20 | 156.75 | 156.75 | -1.23% | 41,500 |
| Jan 30, 2026 | 156.40 | 160.00 | 156.40 | 158.70 | 158.70 | 1.47% | 20,000 |
| Jan 29, 2026 | 159.00 | 167.00 | 151.00 | 156.40 | 156.40 | -0.38% | 77,500 |
| Jan 28, 2026 | 139.00 | 162.00 | 139.00 | 157.00 | 157.00 | 14.56% | 49,000 |
| Jan 27, 2026 | 145.00 | 148.95 | 136.90 | 137.05 | 137.05 | -4.76% | 85,500 |
| Jan 23, 2026 | 149.95 | 151.90 | 142.00 | 143.90 | 143.90 | -4.58% | 37,500 |
| Jan 22, 2026 | 150.05 | 153.45 | 145.25 | 150.80 | 150.80 | 1.14% | 51,500 |
| Jan 21, 2026 | 151.80 | 153.90 | 139.95 | 149.10 | 149.10 | -0.90% | 81,500 |
| Jan 20, 2026 | 159.00 | 165.50 | 149.50 | 150.45 | 150.45 | -6.96% | 81,000 |
| Jan 19, 2026 | 175.05 | 175.05 | 156.55 | 161.70 | 161.70 | -8.28% | 122,500 |
| Jan 16, 2026 | 172.50 | 185.75 | 172.50 | 176.30 | 176.30 | 2.14% | 40,000 |
| Jan 14, 2026 | 173.10 | 178.90 | 172.20 | 172.60 | 172.60 | -0.29% | 15,500 |
| Jan 13, 2026 | 171.00 | 175.50 | 170.00 | 173.10 | 173.10 | 1.23% | 38,500 |
| Jan 12, 2026 | 175.50 | 175.50 | 165.00 | 171.00 | 171.00 | -2.56% | 81,000 |
| Jan 9, 2026 | 187.50 | 188.95 | 170.35 | 175.50 | 175.50 | -6.47% | 56,500 |
| Jan 8, 2026 | 188.50 | 191.75 | 186.50 | 187.65 | 187.65 | -1.44% | 15,000 |
| Jan 7, 2026 | 191.00 | 192.00 | 186.00 | 190.40 | 190.40 | -0.31% | 73,500 |
| Jan 6, 2026 | 189.00 | 198.00 | 189.00 | 191.00 | 191.00 | 2.25% | 32,000 |
| Jan 5, 2026 | 190.25 | 190.90 | 186.00 | 186.80 | 186.80 | -2.56% | 93,500 |
| Jan 2, 2026 | 190.05 | 195.00 | 190.00 | 191.70 | 191.70 | 1.16% | 17,000 |
| Jan 1, 2026 | 190.05 | 192.50 | 188.30 | 189.50 | 189.50 | -0.16% | 18,500 |
| Dec 31, 2025 | 192.20 | 192.30 | 188.25 | 189.80 | 189.80 | -1.02% | 22,000 |
| Dec 30, 2025 | 194.60 | 194.60 | 191.20 | 191.75 | 191.75 | -1.46% | 23,000 |
| Dec 29, 2025 | 194.55 | 200.05 | 193.50 | 194.60 | 194.60 | -0.56% | 37,000 |
| Dec 26, 2025 | 198.05 | 200.45 | 195.50 | 195.70 | 195.70 | -2.05% | 21,000 |
| Dec 24, 2025 | 200.00 | 202.70 | 197.05 | 199.80 | 199.80 | 0.38% | 21,000 |
| Dec 23, 2025 | 207.75 | 207.75 | 195.10 | 199.05 | 199.05 | -2.11% | 29,500 |
| Dec 22, 2025 | 200.35 | 205.00 | 200.30 | 203.35 | 203.35 | 1.57% | 15,000 |
| Dec 19, 2025 | 192.00 | 201.80 | 192.00 | 200.20 | 200.20 | 5.48% | 20,500 |
| Dec 18, 2025 | 194.00 | 197.80 | 186.35 | 189.80 | 189.80 | -2.32% | 72,500 |
| Dec 17, 2025 | 203.85 | 203.85 | 193.60 | 194.30 | 194.30 | -4.21% | 39,000 |
| Dec 16, 2025 | 201.60 | 204.00 | 198.00 | 202.85 | 202.85 | -0.54% | 31,000 |
| Dec 15, 2025 | 204.00 | 212.00 | 201.50 | 203.95 | 203.95 | -0.02% | 63,000 |
| Dec 12, 2025 | 205.05 | 207.10 | 201.70 | 204.00 | 204.00 | 0.20% | 43,000 |
| Dec 11, 2025 | 208.75 | 208.75 | 203.00 | 203.60 | 203.60 | -1.14% | 35,000 |
| Dec 10, 2025 | 211.75 | 214.50 | 204.05 | 205.95 | 205.95 | -0.27% | 46,500 |
| Dec 9, 2025 | 215.00 | 216.00 | 204.00 | 206.50 | 206.50 | -5.90% | 122,000 |
| Dec 8, 2025 | 209.40 | 237.75 | 205.80 | 219.45 | 219.45 | 5.10% | 126,000 |
| Dec 5, 2025 | 212.80 | 212.90 | 206.25 | 208.80 | 208.80 | -0.50% | 31,000 |
| Dec 4, 2025 | 216.90 | 219.35 | 207.30 | 209.85 | 209.85 | -1.69% | 55,000 |
| Dec 3, 2025 | 222.50 | 223.45 | 210.55 | 213.45 | 213.45 | -2.49% | 49,500 |
| Dec 2, 2025 | 222.70 | 225.90 | 218.10 | 218.90 | 218.90 | -1.71% | 73,000 |
| Dec 1, 2025 | 219.15 | 238.25 | 216.00 | 222.70 | 222.70 | 1.62% | 117,500 |
| Nov 28, 2025 | 218.80 | 225.85 | 218.00 | 219.15 | 219.15 | 0.64% | 33,500 |
| Nov 27, 2025 | 221.15 | 224.45 | 217.00 | 217.75 | 217.75 | -1.54% | 39,000 |
| Nov 26, 2025 | 222.20 | 226.35 | 219.50 | 221.15 | 221.15 | -1.67% | 35,500 |
| Nov 25, 2025 | 224.30 | 230.00 | 222.00 | 224.90 | 224.90 | 0.27% | 73,000 |
| Nov 24, 2025 | 230.00 | 240.05 | 216.00 | 224.30 | 224.30 | -2.82% | 219,500 |
| Nov 21, 2025 | 208.00 | 240.00 | 205.05 | 230.80 | 230.80 | 8.95% | 230,000 |
| Nov 20, 2025 | 221.35 | 224.95 | 205.00 | 211.85 | 211.85 | -4.29% | 79,500 |
| Nov 19, 2025 | 212.50 | 227.00 | 212.50 | 221.35 | 221.35 | 4.93% | 136,000 |
| Nov 18, 2025 | 206.50 | 226.00 | 204.00 | 210.95 | 210.95 | 2.15% | 110,500 |
| Nov 17, 2025 | 202.05 | 215.05 | 195.00 | 206.50 | 206.50 | 2.20% | 129,500 |
| Nov 14, 2025 | 211.00 | 212.50 | 201.00 | 202.05 | 202.05 | -2.70% | 62,000 |
| Nov 13, 2025 | 188.35 | 232.40 | 182.00 | 207.65 | 207.65 | 6.35% | 615,000 |
| Nov 12, 2025 | 192.95 | 197.75 | 183.10 | 195.25 | 195.25 | 1.30% | 134,000 |
| Nov 11, 2025 | 191.55 | 198.65 | 173.50 | 192.75 | 192.75 | 0.63% | 258,500 |
| Nov 10, 2025 | 197.85 | 201.50 | 190.00 | 191.55 | 191.55 | -3.18% | 113,500 |
| Nov 7, 2025 | 202.85 | 203.85 | 195.35 | 197.85 | 197.85 | -1.69% | 64,000 |
| Nov 6, 2025 | 204.90 | 210.00 | 200.00 | 201.25 | 201.25 | -0.79% | 136,000 |
| Nov 4, 2025 | 207.00 | 208.80 | 201.05 | 202.85 | 202.85 | -1.84% | 69,500 |
| Nov 3, 2025 | 207.70 | 210.90 | 205.60 | 206.65 | 206.65 | -0.02% | 39,000 |
| Oct 31, 2025 | 212.95 | 212.95 | 205.40 | 206.70 | 206.70 | -0.79% | 42,500 |
| Oct 30, 2025 | 209.50 | 213.25 | 207.40 | 208.35 | 208.35 | -0.55% | 37,500 |
| Oct 29, 2025 | 213.00 | 214.40 | 205.15 | 209.50 | 209.50 | -0.90% | 55,000 |
| Oct 28, 2025 | 212.80 | 215.00 | 210.95 | 211.40 | 211.40 | -0.66% | 47,000 |
| Oct 27, 2025 | 210.05 | 217.50 | 205.60 | 212.80 | 212.80 | 0.38% | 62,500 |
| Oct 24, 2025 | 217.00 | 217.00 | 210.15 | 212.00 | 212.00 | -1.81% | 50,000 |
| Oct 23, 2025 | 218.60 | 223.00 | 215.00 | 215.90 | 215.90 | -1.24% | 52,500 |
| Oct 21, 2025 | 216.90 | 221.10 | 214.50 | 218.60 | 218.60 | 0.78% | 19,000 |
| Oct 20, 2025 | 210.05 | 217.95 | 210.05 | 216.90 | 216.90 | 3.26% | 92,500 |
| Oct 17, 2025 | 215.05 | 215.05 | 208.00 | 210.05 | 210.05 | -2.33% | 48,000 |
| Oct 16, 2025 | 216.05 | 219.60 | 211.15 | 215.05 | 215.05 | 0.07% | 45,000 |
| Oct 15, 2025 | 214.45 | 218.00 | 213.00 | 214.90 | 214.90 | 1.78% | 35,500 |
| Oct 14, 2025 | 216.45 | 217.85 | 210.10 | 211.15 | 211.15 | -1.49% | 74,500 |