Supreme Engineering Limited - SUPREMEENG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.76	0.81	0.81	0.81	0.76	32,031
November 12, 2025	0.75	0.78	0.78	0.78	0.71	24,419
November 11, 2025	0.72	0.75	0.75	0.75	0.68	88,447
November 10, 2025	0.68	0.72	0.72	0.75	0.68	123,073
November 07, 2025	0.72	0.72	0.72	0.72	0.72	0
November 06, 2025	0.72	0.72	0.72	0.72	0.72	0
November 04, 2025	0.72	0.72	0.72	0.72	0.72	0
November 03, 2025	0.74	0.72	0.72	0.74	0.72	367,433
October 31, 2025	0.76	0.76	0.76	0.76	0.76	0
October 30, 2025	0.76	0.76	0.76	0.76	0.76	0
October 29, 2025	0.76	0.76	0.76	0.76	0.76	0
October 28, 2025	0.76	0.76	0.76	0.76	0.76	0
October 27, 2025	0.74	0.76	0.76	0.76	0.7	582,221
October 24, 2025	0.73	0.73	0.73	0.73	0.73	0
October 23, 2025	0.73	0.73	0.73	0.73	0.73	0
October 21, 2025	0.73	0.73	0.73	0.73	0.73	0
October 20, 2025	0.75	0.73	0.73	0.77	0.73	223,982
October 17, 2025	0.77	0.77	0.77	0.77	0.77	0
October 16, 2025	0.77	0.77	0.77	0.77	0.77	0
October 15, 2025	0.77	0.77	0.77	0.77	0.77	0
October 14, 2025	0.77	0.77	0.77	0.77	0.77	0
October 13, 2025	0.77	0.77	0.77	0.81	0.77	152,309
October 10, 2025	0.82	0.82	0.82	0.82	0.82	0
October 09, 2025	0.82	0.82	0.82	0.82	0.82	0
October 08, 2025	0.82	0.82	0.82	0.82	0.82	0
October 07, 2025	0.82	0.82	0.82	0.82	0.82	0
October 06, 2025	0.81	0.82	0.82	0.86	0.81	571,421
October 03, 2025	0.86	0.86	0.86	0.86	0.86	0
October 01, 2025	0.86	0.86	0.86	0.86	0.86	0
September 30, 2025	0.86	0.86	0.86	0.86	0.86	0
September 29, 2025	0.86	0.86	0.86	0.86	0.86	80,732
September 26, 2025	0.91	0.91	0.91	0.91	0.91	0
September 25, 2025	0.91	0.91	0.91	0.91	0.91	0
September 24, 2025	0.91	0.91	0.91	0.91	0.91	0
September 23, 2025	0.91	0.91	0.91	0.91	0.91	0
September 22, 2025	0.91	0.91	0.91	0.91	0.91	80,617
September 19, 2025	0.96	0.96	0.96	0.96	0.96	0
September 18, 2025	0.96	0.96	0.96	0.96	0.96	0
September 17, 2025	0.96	0.96	0.96	0.96	0.96	0
September 16, 2025	0.96	0.96	0.96	0.96	0.96	0
September 15, 2025	1	0.96	0.96	1.02	0.96	178,374
September 12, 2025	1.02	1.02	1.02	1.02	1.02	0
September 11, 2025	1.02	1.02	1.02	1.02	1.02	0
September 10, 2025	1.02	1.02	1.02	1.02	1.02	0
September 09, 2025	1.02	1.02	1.02	1.02	1.02	0
September 08, 2025	1.02	1.02	1.02	1.02	1.02	86,258
September 05, 2025	1.08	1.08	1.08	1.08	1.08	0
September 04, 2025	1.08	1.08	1.08	1.08	1.08	0
September 03, 2025	1.08	1.08	1.08	1.08	1.08	0
September 02, 2025	1.08	1.08	1.08	1.08	1.08	0
September 01, 2025	1.08	1.08	1.08	1.08	1.08	107,946
August 29, 2025	1.14	1.14	1.14	1.14	1.14	0
August 28, 2025	1.14	1.14	1.14	1.14	1.14	0
August 26, 2025	1.14	1.14	1.14	1.14	1.14	0
August 25, 2025	1.14	1.14	1.14	1.14	1.14	17,509
August 22, 2025	1.2	1.2	1.2	1.2	1.2	0
August 21, 2025	1.2	1.2	1.2	1.2	1.2	0
August 20, 2025	1.2	1.2	1.2	1.2	1.2	0
August 19, 2025	1.2	1.2	1.2	1.2	1.2	0
August 18, 2025	1.2	1.2	1.2	1.2	1.2	49,566

Supreme Engineering Limited (SUPREMEENG.NS) NSE