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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	796.65	809.6	809.6	814.5	785.8	146,034
July 23, 2025	814	817.8	817.8	826.3	801.05	33,571
July 22, 2025	799.25	809.7	809.7	813	799.25	8,280
July 21, 2025	822.1	807.3	807.3	822.1	801	15,082
July 18, 2025	834.1	817.75	817.75	834.2	811.8	12,167
July 17, 2025	817	827.85	827.85	829.95	813.35	19,068
July 16, 2025	824.5	818.7	818.7	827.05	813	12,840
July 15, 2025	812.1	818.2	818.2	821.8	806	12,935
July 14, 2025	816.9	807.3	807.3	819.15	801	13,058
July 11, 2025	827.6	812.45	812.45	835	810	19,913
July 10, 2025	804	827.6	827.6	831	804	35,249
July 09, 2025	810.4	804.75	804.75	810.45	800	16,367
July 08, 2025	820	806.2	806.2	820	805	16,281
July 07, 2025	817.4	817.9	817.9	826.9	811	22,063
July 04, 2025	828.9	817.4	817.4	837.85	810	35,850
July 03, 2025	831.75	837.25	837.25	853.4	831.75	29,905
July 02, 2025	842	837.75	837.75	856.5	831.75	21,562
July 01, 2025	874.95	842.1	842.1	875.95	838	61,901
June 30, 2025	882.8	865.45	865.45	899.05	861	118,581
June 27, 2025	870	878.15	878.15	887.45	867.15	47,329
June 26, 2025	889	872.7	872.7	889.9	863.4	28,099
June 25, 2025	865	880.75	880.75	885	854.1	109,576
June 24, 2025	877.45	874.9	874.9	890	851.25	257,306
June 23, 2025	788	887.45	887.45	908	775.2	535,402
June 20, 2025	776.2	794.85	794.85	798	772.2	39,530
June 19, 2025	798	784.05	784.05	805.55	775.15	46,980
June 18, 2025	810.05	804.15	804.15	820.9	787.2	145,274
June 17, 2025	760.05	799.05	799.05	810	755.75	182,791
June 16, 2025	761.55	760.05	760.05	776.6	749	30,557
June 13, 2025	752	761.6	761.6	774.9	732.05	54,812
June 12, 2025	768.15	756.15	756.15	780	749.5	39,554

Supreme Petrochem Limited (SPLPETRO.NS) NSE