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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.13	1.13	1.13	1.23	1.13	34,370
December 23, 2025	1.15	1.18	1.18	1.2	1.15	112,627
December 22, 2025	1.23	1.21	1.21	1.26	1.2	58,076
December 19, 2025	1.22	1.26	1.26	1.3	1.22	123,748
December 18, 2025	1.3	1.24	1.24	1.3	1.24	85,858
December 17, 2025	1.36	1.3	1.3	1.36	1.3	251,506
December 16, 2025	1.31	1.3	1.3	1.42	1.3	95,278
December 15, 2025	1.42	1.36	1.36	1.42	1.3	202,414
December 12, 2025	1.36	1.36	1.36	1.36	1.36	48,366
December 11, 2025	1.34	1.3	1.3	1.34	1.25	812,100
December 10, 2025	1.28	1.28	1.28	1.28	1.28	46,366
December 09, 2025	1.22	1.22	1.22	1.22	1.22	69,399
December 08, 2025	1.17	1.17	1.17	1.17	1.17	85,806
December 05, 2025	1.05	1.12	1.12	1.12	1.05	34,395
December 04, 2025	1.03	1.07	1.07	1.07	1.03	100,391
December 03, 2025	0.98	1.02	1.02	1.02	0.96	43,955
December 02, 2025	0.94	0.98	0.98	0.98	0.9	32,925
December 01, 2025	0.93	0.94	0.94	1	0.92	29,408
November 28, 2025	0.95	0.97	0.97	1.05	0.95	26,572
November 27, 2025	0.97	1	1	1	0.95	82,439
November 26, 2025	0.95	0.99	0.99	0.99	0.9	121,775
November 25, 2025	0.95	0.95	0.95	1.04	0.95	42,601
November 24, 2025	1.11	1	1	1.11	1	251,557
November 21, 2025	1.06	1.06	1.06	1.06	1.06	55,351
November 19, 2025	0.94	0.97	0.97	0.97	0.94	121,919
November 18, 2025	0.87	0.93	0.93	0.93	0.87	44,195
November 17, 2025	0.85	0.89	0.89	0.89	0.85	100,622
November 14, 2025	0.85	0.85	0.85	0.85	0.85	9,363
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

Supreme Engineering Limited (SUPREMEENG.NS) NSE