Supreme Petrochem Limited - SPLPETRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	776.25	802.95	802.95	815	771.9	35,789
October 20, 2025	776.7	770.65	770.65	780.6	762.85	33,925
October 17, 2025	775	776.7	776.7	787	763	41,025
October 16, 2025	783.1	775.75	775.75	788	770.25	30,876
October 15, 2025	760	779	779	785	760	47,823
October 14, 2025	782.95	764.95	764.95	786.9	760.1	78,494
October 13, 2025	795	782.75	782.75	803.95	780	36,019
October 10, 2025	803.9	801.15	801.15	810.05	790.9	53,382
October 09, 2025	791	798.25	798.25	803.7	785.95	57,297
October 08, 2025	808.3	797	797	808.3	785	106,060
October 07, 2025	822.05	807.6	807.6	829.35	804.05	80,950
October 06, 2025	847.15	824.2	824.2	848	821	89,466
October 03, 2025	821	847.2	847.2	857.2	821	272,501
October 01, 2025	848.7	821.05	821.05	848.7	805.35	294,094
September 30, 2025	862.4	832.15	832.15	872	805.3	1.32M
September 29, 2025	870	843.25	843.25	979	816.3	10.54M
September 26, 2025	858	870.1	870.1	880.7	857	207,774
September 25, 2025	857.2	850.9	850.9	865.7	842.4	18,945
September 24, 2025	864.7	860.15	860.15	868	849.8	52,805
September 23, 2025	853.3	860.2	860.2	862	842	51,146
September 22, 2025	835	848.85	848.85	851	830.5	65,414
September 19, 2025	818	841.25	841.25	844.2	814.4	70,754
September 18, 2025	806.1	822.8	822.8	825	797.15	43,487
September 17, 2025	797.1	805.45	805.45	813	797.1	13,987
September 16, 2025	788.1	804.4	804.4	807	788.1	16,494
September 15, 2025	788.3	793.25	793.25	798	784.5	13,715
September 12, 2025	785.2	788.4	788.4	801	784.55	22,029
September 11, 2025	781.1	792.4	792.4	797	776	19,357
September 10, 2025	772.85	780.65	780.65	787.2	772.85	49,315
September 09, 2025	798	774.2	774.2	798	768.15	31,153
September 08, 2025	784.3	788.55	788.55	801	773.15	271,677
September 05, 2025	779.5	780.15	780.15	784.95	768.45	13,474
September 04, 2025	777.05	775.4	775.4	790	771	19,759
September 03, 2025	779	775.8	775.8	780.4	769.85	6,330
September 02, 2025	771.6	774.95	774.95	788.5	771.6	13,545
September 01, 2025	764.15	778.7	778.7	780.4	763.95	21,175
August 29, 2025	746.55	764.15	764.15	770	742.65	18,350
August 28, 2025	760.05	751.3	751.3	775.3	748	26,766
August 26, 2025	781.05	768.1	768.1	785.85	763	44,307
August 25, 2025	797.9	785	785	797.9	781.1	20,759
August 22, 2025	827	795.05	795.05	827.1	786.95	41,652
August 21, 2025	834.5	824.6	824.6	838	821	30,337
August 20, 2025	833.5	826.85	826.85	842	821.9	68,433
August 19, 2025	810	829.4	829.4	841.65	802.85	467,147
August 18, 2025	732	805.15	805.15	848	732	1.92M
August 14, 2025	753	731.6	731.6	766.8	726.2	19,088
August 13, 2025	732.6	753.35	753.35	759.95	721.3	26,509
August 12, 2025	735	728.75	728.75	744.4	726.15	7,385
August 11, 2025	748	733	733	757	727	31,138
August 08, 2025	765	745.1	745.1	765.95	742.3	43,423
August 07, 2025	799.7	764.7	764.7	799.7	756.1	46,182
August 06, 2025	823.25	799.7	799.7	823.25	793.95	26,667
August 05, 2025	808.05	819.2	819.2	828	808.05	24,641
August 04, 2025	845	815.45	815.45	857.95	803	135,118
August 01, 2025	784.05	827.05	827.05	835.4	784.05	133,479
July 31, 2025	798	786.2	786.2	813.95	781	100,422
July 30, 2025	798.7	798.6	798.6	806.2	789.65	11,215
July 29, 2025	795.7	794.5	794.5	807	792	27,787
July 28, 2025	792.8	802.95	802.95	806	787.1	39,011
July 25, 2025	809	800.05	800.05	809	792.55	52,279

Supreme Petrochem Limited (SPLPETRO.NS) NSE