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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	635	628.4	628.4	637.5	620.05	25,999
December 04, 2025	632.6	635	635	642.8	627.4	15,299
December 03, 2025	641.95	632.6	632.6	641.95	631	12,331
December 02, 2025	625.9	638.65	638.65	643.3	615.6	54,696
December 01, 2025	651.1	622.85	622.85	651.1	621	40,591
November 28, 2025	663	641.85	641.85	663	639.5	31,788
November 27, 2025	652.4	663	663	678	652.4	41,021
November 26, 2025	668.85	660.4	660.4	670.6	652.5	101,121
November 25, 2025	680.2	666.15	666.15	680.2	660.6	40,739
November 24, 2025	660.9	670.6	670.6	672	646.8	77,496
November 21, 2025	638	656.9	656.9	665.65	624.2	309,710
November 19, 2025	641.05	626.35	626.35	643.85	621.45	130,529
November 18, 2025	658.4	641.05	641.05	658.4	636	65,453
November 17, 2025	676.05	655.45	655.45	676.05	645	78,876
November 14, 2025	658	645.1	645.1	660.1	641.25	29,921
November 13, 2025	656	655.2	655.2	662.6	651	23,038
November 12, 2025	665	659.5	659.5	673.2	656	32,216
November 11, 2025	655	663.15	663.15	665	651.65	28,476
November 10, 2025	664.3	662.05	662.05	669.75	646.85	56,442
November 07, 2025	657.25	659.25	659.25	666.8	655.2	66,574
November 06, 2025	692	667.2	667.2	692	662.8	112,537
November 04, 2025	706.3	692.1	692.1	719	686.2	92,915
November 03, 2025	744.5	720.05	720.05	744.5	710.15	236,591
October 31, 2025	751.8	750.35	750.35	758.6	747.8	31,418
October 30, 2025	769.45	753.4	753.4	777.95	750.95	54,530
October 29, 2025	794	767.5	767.5	794	762	99,404
October 28, 2025	798	794.5	794.5	805	786.3	62,577
October 27, 2025	808.1	798.05	798.05	809.95	763	621,889
October 24, 2025	802.6	808.1	808.1	812	788.05	60,945
October 23, 2025	805	802.6	802.6	808	785.75	71,405
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

Supreme Petrochem Limited (SPLPETRO.NS) NSE