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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	650.5	661.9	661.9	675.45	640.2	89,587
February 19, 2026	633.85	650.5	650.5	664	632	112,216
February 18, 2026	625	638.3	638.3	647	625	29,635
February 17, 2026	623.9	630.65	630.65	635.85	620.15	12,149
February 16, 2026	620	621	621	628.95	618.1	11,733
February 13, 2026	638	624.65	624.65	640.2	620.4	50,336
February 12, 2026	648.65	645.35	645.35	649.2	630.65	23,717
February 11, 2026	639.1	648.65	648.65	654.3	639.1	21,209
February 10, 2026	642.8	646.5	646.5	655	637.2	35,669
February 09, 2026	596.35	639.45	639.45	649.9	596.35	77,003
February 06, 2026	603	596.35	596.35	606.3	588.05	47,576
February 05, 2026	630	603.75	603.75	630	601.45	25,628
February 04, 2026	622.55	630.4	630.4	633.35	616.6	39,570
February 03, 2026	590	628.25	628.25	636.8	588	123,913
February 02, 2026	588	583.6	583.6	590	568	35,793
February 01, 2026	571.7	581.35	581.35	589.9	564.2	55,517
January 30, 2026	522	570	570	580	515	143,766
January 29, 2026	526.95	526.8	526.8	537.95	510.35	61,882
January 28, 2026	512.3	526.95	526.95	536.9	507.55	35,070
January 27, 2026	500.05	506.15	506.15	512.9	495.1	39,783
January 23, 2026	518	501.45	501.45	521.5	499.5	56,013
January 22, 2026	522	521.6	521.6	524.45	509.55	104,028
January 21, 2026	462.3	528.3	528.3	547	462.3	2.02M
January 20, 2026	535.4	507.85	507.85	563.95	494.25	262,410
January 19, 2026	539.5	532.55	532.55	541.5	529	24,001
January 16, 2026	540	539.55	539.55	548.95	537.05	24,722
January 14, 2026	558.2	543.85	543.85	560.25	539.25	41,482
January 13, 2026	561.9	563.3	563.3	567.85	554.85	16,174
January 12, 2026	570	559.65	559.65	571.35	539.5	121,841
January 09, 2026	591.7	571.35	571.35	595.9	568	48,106
January 08, 2026	598.1	591.75	591.75	601.65	588	24,695
January 07, 2026	594	598.1	598.1	616.8	583.3	92,939
January 06, 2026	640	604.05	604.05	643.25	591.6	548,532
January 05, 2026	646.9	642.6	642.6	650	640	12,586
January 02, 2026	640.2	646.9	646.9	649.5	640.2	10,057
January 01, 2026	649.4	643	643	649.4	642.45	5,877
December 31, 2025	636.5	646	646	652.85	636.5	10,084
December 30, 2025	638.55	641.9	641.9	653.8	633.1	14,732
December 29, 2025	644.6	638.55	638.55	649.45	638	15,665
December 26, 2025	648	641.25	641.25	648	637.35	17,026
December 24, 2025	644.8	648.25	648.25	662.1	642.3	24,946
December 23, 2025	628	641.8	641.8	653.9	628	41,452
December 22, 2025	628	645.9	645.9	658.15	628	46,734
December 19, 2025	636.75	626.75	626.75	638.45	620.05	40,700
December 18, 2025	639.45	636.75	636.75	641.25	628	16,315
December 17, 2025	637.8	639.6	639.6	644	636.3	16,362
December 16, 2025	648	643.7	643.7	649.2	635.5	31,378
December 15, 2025	654.25	649.45	649.45	657.7	647.5	10,238
December 12, 2025	660	654.25	654.25	663.95	649.9	20,016
December 11, 2025	655	663.9	663.9	669	651.05	19,061
December 10, 2025	671	658.45	658.45	685.4	655.1	66,781
December 09, 2025	619.3	674.15	674.15	687.7	619.25	125,945
December 08, 2025	628	623.25	623.25	628	611	45,852
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

Supreme Petrochem Limited (SPLPETRO.NS) NSE