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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1.27	1.27	1.27	1.27	1.27	0
August 13, 2025	1.27	1.27	1.27	1.27	1.27	0
August 12, 2025	1.27	1.27	1.27	1.27	1.27	0
August 11, 2025	1.27	1.27	1.27	1.27	1.27	83,839
August 08, 2025	1.34	1.34	1.34	1.34	1.34	0
August 07, 2025	1.34	1.34	1.34	1.34	1.34	0
August 06, 2025	1.34	1.34	1.34	1.34	1.34	0
August 05, 2025	1.34	1.34	1.34	1.34	1.34	0
August 04, 2025	1.34	1.34	1.34	1.34	1.34	31,979
August 01, 2025	1.42	1.42	1.42	1.42	1.42	0
July 31, 2025	1.42	1.42	1.42	1.42	1.42	0
July 30, 2025	1.42	1.42	1.42	1.42	1.42	0
July 29, 2025	1.42	1.42	1.42	1.42	1.42	0
July 28, 2025	1.42	1.42	1.42	1.42	1.42	102,899
July 25, 2025	1.5	1.5	1.5	1.5	1.5	0
July 24, 2025	1.5	1.5	1.5	1.5	1.5	0

Supreme Engineering Limited (SUPREMEENG.NS) NSE