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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	1.5	1.5	1.5	1.5	1.5	0
July 22, 2025	1.5	1.5	1.5	1.5	1.5	0
July 21, 2025	1.5	1.5	1.5	1.5	1.5	31,316
July 18, 2025	1.58	1.58	1.58	1.58	1.58	0
July 17, 2025	1.58	1.58	1.58	1.58	1.58	0
July 16, 2025	1.58	1.58	1.58	1.58	1.58	0
July 15, 2025	1.58	1.58	1.58	1.58	1.58	0
July 14, 2025	1.58	1.58	1.58	1.58	1.58	19,480
July 11, 2025	1.67	1.67	1.67	1.67	1.67	0
July 10, 2025	1.67	1.67	1.67	1.67	1.67	0
July 09, 2025	1.67	1.67	1.67	1.67	1.67	0
July 08, 2025	1.67	1.67	1.67	1.67	1.67	0
July 07, 2025	1.67	1.67	1.67	1.72	1.67	13,221
July 04, 2025	1.76	1.76	1.76	1.76	1.76	0
July 03, 2025	1.76	1.76	1.76	1.76	1.76	0
July 02, 2025	1.76	1.76	1.76	1.76	1.76	0
July 01, 2025	1.76	1.76	1.76	1.76	1.76	0
June 30, 2025	1.76	1.76	1.76	1.76	1.76	7,338
June 27, 2025	1.86	1.86	1.86	1.86	1.86	0
June 26, 2025	1.86	1.86	1.86	1.86	1.86	0
June 25, 2025	1.86	1.86	1.86	1.86	1.86	0
June 24, 2025	1.86	1.86	1.86	1.86	1.86	0
June 23, 2025	1.87	1.86	1.86	1.87	1.86	12,626
June 20, 2025	1.96	1.96	1.96	1.96	1.96	0
June 19, 2025	1.96	1.96	1.96	1.96	1.96	0
June 18, 2025	1.96	1.96	1.96	1.96	1.96	0
June 17, 2025	1.96	1.96	1.96	1.96	1.96	0
June 16, 2025	1.96	1.96	1.96	1.96	1.96	13,223
June 13, 2025	2.07	2.07	2.07	2.07	2.07	0

Supreme Engineering Limited (SUPREMEENG.NS) NSE