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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	2.12	2.17	2.17	2.3	2.12	201,712
June 05, 2025	2.21	2.24	2.24	2.27	2.07	203,042
June 04, 2025	2.04	2.17	2.17	2.19	2.04	203,222
June 03, 2025	2.13	2.09	2.09	2.13	2.02	93,126
June 02, 2025	2.15	2.09	2.09	2.15	1.96	233,840
May 30, 2025	2.05	2.07	2.07	2.15	2.05	254,111
May 29, 2025	2.28	2.16	2.16	2.28	2.16	154,441
May 28, 2025	2.24	2.28	2.28	2.44	2.23	317,612
May 27, 2025	2.33	2.34	2.34	2.34	2.24	804,496
May 26, 2025	2.23	2.23	2.23	2.23	2.23	292,759
May 23, 2025	2.13	2.13	2.13	2.13	2.13	33,460
May 22, 2025	2.08	2.09	2.09	2.09	2.08	46,760
May 21, 2025	2.01	2.05	2.05	2.05	2.01	137,498
May 20, 2025	1.99	2.01	2.01	2.01	1.99	41,404
May 19, 2025	1.95	1.98	1.98	1.98	1.95	109,445
May 16, 2025	1.92	1.95	1.95	1.95	1.92	21,679
May 15, 2025	1.89	1.92	1.92	1.92	1.89	21,293
May 14, 2025	1.86	1.89	1.89	1.89	1.86	141,143
May 13, 2025	1.86	1.86	1.86	1.86	1.86	133,865
May 12, 2025	1.8	1.83	1.83	1.83	1.8	158,110
May 09, 2025	1.8	1.8	1.8	1.8	1.8	26,981
May 08, 2025	1.88	1.84	1.84	1.88	1.84	29,813
May 07, 2025	1.9	1.88	1.88	1.9	1.88	116,454
May 06, 2025	1.95	1.92	1.92	1.95	1.92	33,771
May 05, 2025	1.99	1.96	1.96	1.99	1.96	35,032
May 02, 2025	2	2	2	2	2	25,452
April 30, 2025	2.05	2.05	2.05	2.05	2.05	14,276
April 29, 2025	2.16	2.1	2.1	2.16	2.1	49,037
April 28, 2025	2.19	2.15	2.15	2.19	2.15	19,299
April 25, 2025	2.2	2.2	2.2	2.2	2.2	25,261
April 24, 2025	2.25	2.25	2.25	2.25	2.25	20,052
April 23, 2025	2.32	2.3	2.3	2.32	2.3	48,174
April 22, 2025	2.35	2.35	2.35	2.35	2.35	231,221
April 21, 2025	2.45	2.4	2.4	2.45	2.4	98,008
April 17, 2025	2.48	2.45	2.45	2.48	2.26	577,783
April 16, 2025	2.37	2.37	2.37	2.37	2.35	89,282
April 15, 2025	2.25	2.26	2.26	2.26	2.2	150,138
April 11, 2025	2.06	2.16	2.16	2.16	2	127,490
April 09, 2025	2.02	2.06	2.06	2.08	2.02	126,963
April 08, 2025	1.99	1.99	1.99	1.99	1.97	180,075
April 07, 2025	1.9	1.9	1.9	1.91	1.72	257,343
April 04, 2025	1.83	1.82	1.82	1.83	1.82	143,064
April 03, 2025	1.8	1.8	1.8	1.8	1.8	143,064
April 02, 2025	1.75	1.77	1.77	1.77	1.75	63,794
April 01, 2025	1.75	1.74	1.74	1.75	1.74	50,980
March 28, 2025	1.75	1.75	1.75	1.75	1.75	112,038
March 27, 2025	1.82	1.79	1.79	1.82	1.79	112,038
March 26, 2025	1.83	1.83	1.83	1.83	1.83	225,259
March 25, 2025	1.91	1.87	1.87	1.91	1.87	68,502
March 24, 2025	1.95	1.91	1.91	1.95	1.91	159,340
March 21, 2025	1.94	1.95	1.95	1.95	1.94	142,692
March 20, 2025	1.96	1.94	1.94	1.96	1.94	114,620
March 19, 2025	1.96	1.96	1.96	1.96	1.95	361,660
March 18, 2025	2	1.99	1.99	2	1.99	66,793
March 17, 2025	2.06	2.04	2.04	2.06	2.04	59,723
March 13, 2025	2.1	2.08	2.08	2.1	2.08	43,860
March 12, 2025	2.17	2.1	2.1	2.17	2.1	87,108
March 11, 2025	2.15	2.15	2.15	2.15	2.15	87,108
March 10, 2025	2.22	2.2	2.2	2.22	2.2	29,916
March 07, 2025	2.22	2.22	2.22	2.23	2.22	35,159

Supreme Engineering Limited (SUPREMEENG.NS) NSE