Suprajit Engineering Limited - SUPRAJIT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	468.95	459.7	459.7	474.95	456.15	143,971
December 03, 2025	469.95	467.05	467.05	474.25	465	45,148
December 02, 2025	463	470.75	470.75	479.85	462	294,051
December 01, 2025	472	458.6	458.6	474.45	456.15	106,121
November 28, 2025	451.7	474.55	474.55	485	449.65	193,530
November 27, 2025	461	451.75	451.75	461.8	450.95	23,104
November 26, 2025	450.25	459.95	459.95	462.5	450.25	29,751
November 25, 2025	447.9	450.75	450.75	459	445.55	98,658
November 24, 2025	451.95	452.05	452.05	456	443.3	63,786
November 21, 2025	465	451.65	451.65	468.45	449.1	73,603
November 19, 2025	470.2	465.5	465.5	479	461	217,797
November 18, 2025	469.4	470.1	470.1	482.35	459.25	250,647
November 17, 2025	460.25	469.4	469.4	472	455.05	162,955
November 14, 2025	450.3	460.25	460.25	462.45	447.05	99,701
November 13, 2025	451	454.45	454.45	463	448.45	184,815
November 12, 2025	452	451.85	451.85	456	441.75	190,725
November 11, 2025	438	448.6	448.6	457.7	435.05	648,633
November 10, 2025	438.6	433.75	433.75	461	428.3	459,786
November 07, 2025	436.2	435.5	435.5	437	430.15	34,206
November 06, 2025	446	436.2	436.2	447.95	435	71,470
November 04, 2025	459.5	445.2	445.2	459.5	444	153,112
November 03, 2025	446.65	456.5	456.5	465	446.65	122,083
October 31, 2025	443.9	446.55	446.55	450.9	441.25	107,473
October 30, 2025	438.55	443.9	443.9	447	437.6	53,783
October 29, 2025	438.8	438.55	438.55	441	435	55,515
October 28, 2025	436.9	437.05	437.05	441.85	435.5	34,583
October 27, 2025	442.95	439.2	439.2	442.95	433.25	90,011
October 24, 2025	447.05	443.25	443.25	449.5	442.85	39,409
October 23, 2025	444.45	447.05	447.05	460	444.45	90,196
October 21, 2025	444.85	447.3	447.3	450	444.85	9,006
October 20, 2025	443.35	447.3	447.3	450	441.8	75,369
October 17, 2025	450.9	443.35	443.35	453.55	442.8	61,120
October 16, 2025	444.8	450.05	450.05	455.25	442.05	72,664
October 15, 2025	448.8	443.15	443.15	448.8	440.75	59,470
October 14, 2025	445.1	443.3	443.3	447.7	438.85	109,415
October 13, 2025	448.35	443.3	443.3	448.6	438.55	50,120
October 10, 2025	445	448.35	448.35	456.2	442.95	88,826
October 09, 2025	447	443.75	443.75	450.85	441.6	61,358
October 08, 2025	447.05	449.1	449.1	454.65	445.5	46,911
October 07, 2025	458	449.7	449.7	460.7	448.15	74,284
October 06, 2025	475.8	459.6	459.6	479.8	457.9	101,998
October 03, 2025	466.8	474.45	474.45	484.8	464.3	82,192
October 01, 2025	462.8	463.9	463.9	468.05	461.4	86,721
September 30, 2025	461.65	462.8	462.8	473.3	459	171,613
September 29, 2025	500	461.4	461.4	504.9	449.35	789,207
September 26, 2025	489	494.05	494.05	499.1	480.35	201,713
September 25, 2025	499	485.85	485.85	499.05	483.15	187,725
September 24, 2025	500	493.25	493.25	517.65	486	793,635
September 23, 2025	464.85	494	494	499.45	464.85	766,293
September 22, 2025	475.4	464	464	478	461.9	98,493
September 19, 2025	456.95	475.45	475.45	482.55	456.95	364,539
September 18, 2025	454	455.7	455.7	462.45	453.6	33,214
September 17, 2025	450.45	454.5	454.5	461.7	448.5	40,556
September 16, 2025	446	450.55	450.55	455.9	445.15	75,830
September 15, 2025	442	446.4	446.4	449.5	440	48,138
September 12, 2025	446.7	444.85	444.85	450	442.3	36,339
September 11, 2025	455.1	446.7	446.7	459.7	445.45	54,586
September 10, 2025	458	458.5	458.5	463	456	27,235
September 09, 2025	460.7	459.15	459.15	463.75	457.55	23,241
September 08, 2025	461.55	457.9	457.9	472	455	72,057

Suprajit Engineering Limited (SUPRAJIT.NS) NSE