Supreme Petrochem Limited (NSE:SPLPETRO)
India
· Delayed Price · Currency is INR 628.40
-6.60 (-1.04%)
At close: Dec 5, 2025
Supreme Petrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 635.00 | 637.50 | 620.05 | 628.40 | 628.40 | -1.04% | 25,987 |
| Dec 4, 2025 | 632.60 | 642.80 | 627.40 | 635.00 | 635.00 | 0.38% | 15,298 |
| Dec 3, 2025 | 641.95 | 641.95 | 631.00 | 632.60 | 632.60 | -0.95% | 12,330 |
| Dec 2, 2025 | 625.90 | 643.30 | 615.60 | 638.65 | 638.65 | 2.54% | 54,676 |
| Dec 1, 2025 | 651.10 | 651.10 | 621.00 | 622.85 | 622.85 | -2.96% | 40,589 |
| Nov 28, 2025 | 663.00 | 663.00 | 639.50 | 641.85 | 641.85 | -3.19% | 31,738 |
| Nov 27, 2025 | 652.40 | 678.00 | 652.40 | 663.00 | 663.00 | 0.39% | 41,021 |
| Nov 26, 2025 | 668.85 | 670.60 | 652.50 | 660.40 | 660.40 | -0.86% | 101,097 |
| Nov 25, 2025 | 680.20 | 680.20 | 660.60 | 666.15 | 666.15 | -0.66% | 40,723 |
| Nov 24, 2025 | 660.90 | 672.00 | 646.80 | 670.60 | 670.60 | 2.09% | 77,493 |
| Nov 21, 2025 | 638.00 | 665.65 | 624.20 | 656.90 | 656.90 | 3.29% | 309,710 |
| Nov 20, 2025 | 629.55 | 639.00 | 619.15 | 636.00 | 636.00 | 1.54% | 36,320 |
| Nov 19, 2025 | 641.05 | 643.85 | 621.45 | 626.35 | 626.35 | -2.29% | 130,529 |
| Nov 18, 2025 | 658.40 | 658.40 | 636.00 | 641.05 | 641.05 | -2.20% | 65,452 |
| Nov 17, 2025 | 676.05 | 676.05 | 645.00 | 655.45 | 655.45 | 1.60% | 78,876 |
| Nov 14, 2025 | 658.00 | 660.10 | 641.25 | 645.10 | 645.10 | -1.54% | 29,921 |
| Nov 13, 2025 | 656.00 | 662.60 | 651.00 | 655.20 | 655.20 | -0.65% | 23,038 |
| Nov 12, 2025 | 665.00 | 673.20 | 656.00 | 659.50 | 659.50 | -0.55% | 32,216 |
| Nov 11, 2025 | 655.00 | 665.00 | 651.65 | 663.15 | 663.15 | 0.17% | 28,447 |
| Nov 10, 2025 | 664.30 | 669.75 | 646.85 | 662.05 | 662.05 | 0.42% | 56,442 |
| Nov 7, 2025 | 657.25 | 666.80 | 655.20 | 659.25 | 659.25 | -1.19% | 66,573 |
| Nov 6, 2025 | 692.00 | 692.00 | 662.80 | 667.20 | 667.20 | -3.60% | 112,537 |
| Nov 4, 2025 | 706.30 | 719.00 | 686.20 | 692.10 | 692.10 | -3.88% | 92,915 |
| Nov 3, 2025 | 744.50 | 744.50 | 710.15 | 720.05 | 720.05 | -4.04% | 235,512 |
| Oct 31, 2025 | 751.80 | 758.60 | 747.80 | 750.35 | 750.35 | -0.40% | 31,409 |
| Oct 30, 2025 | 769.45 | 777.95 | 750.95 | 753.40 | 750.90 | -1.84% | 54,340 |
| Oct 29, 2025 | 794.00 | 794.00 | 762.00 | 767.50 | 764.95 | -3.40% | 99,304 |
| Oct 28, 2025 | 798.00 | 805.00 | 786.30 | 794.50 | 791.86 | -0.44% | 62,385 |
| Oct 27, 2025 | 808.10 | 809.95 | 763.00 | 798.05 | 795.40 | -1.24% | 621,866 |
| Oct 24, 2025 | 802.60 | 812.00 | 788.05 | 808.10 | 805.42 | 0.69% | 60,945 |
| Oct 23, 2025 | 805.00 | 808.00 | 785.75 | 802.60 | 799.94 | -0.04% | 71,380 |
| Oct 21, 2025 | 776.25 | 815.00 | 771.90 | 802.95 | 800.29 | 4.19% | 35,789 |
| Oct 20, 2025 | 776.70 | 780.60 | 762.85 | 770.65 | 768.09 | -0.78% | 33,925 |
| Oct 17, 2025 | 775.00 | 787.00 | 763.00 | 776.70 | 774.12 | 0.12% | 41,009 |
| Oct 16, 2025 | 783.10 | 788.00 | 770.25 | 775.75 | 773.18 | -0.42% | 30,866 |
| Oct 15, 2025 | 760.00 | 785.00 | 760.00 | 779.00 | 776.42 | 1.84% | 47,787 |
| Oct 14, 2025 | 782.95 | 786.90 | 760.10 | 764.95 | 762.41 | -2.27% | 78,461 |
| Oct 13, 2025 | 795.00 | 803.95 | 780.00 | 782.75 | 780.15 | -2.30% | 36,019 |
| Oct 10, 2025 | 803.90 | 810.05 | 790.90 | 801.15 | 798.49 | 0.36% | 53,292 |
| Oct 9, 2025 | 791.00 | 803.70 | 785.95 | 798.25 | 795.60 | 0.16% | 57,296 |
| Oct 8, 2025 | 808.30 | 808.30 | 785.00 | 797.00 | 794.36 | -1.31% | 106,060 |
| Oct 7, 2025 | 822.05 | 829.35 | 804.05 | 807.60 | 804.92 | -2.01% | 80,950 |
| Oct 6, 2025 | 847.15 | 848.00 | 821.00 | 824.20 | 821.47 | -2.71% | 89,428 |
| Oct 3, 2025 | 821.00 | 857.20 | 821.00 | 847.20 | 844.39 | 3.18% | 272,501 |
| Oct 1, 2025 | 848.70 | 848.70 | 805.35 | 821.05 | 818.33 | -1.33% | 294,089 |
| Sep 30, 2025 | 862.40 | 872.00 | 805.30 | 832.15 | 829.39 | -1.32% | 1,322,333 |
| Sep 29, 2025 | 870.00 | 979.00 | 816.30 | 843.25 | 840.45 | -3.09% | 10,541,840 |
| Sep 26, 2025 | 858.00 | 880.70 | 857.00 | 870.10 | 867.21 | 2.26% | 207,303 |
| Sep 25, 2025 | 857.20 | 865.70 | 842.40 | 850.90 | 848.08 | -1.08% | 18,936 |
| Sep 24, 2025 | 864.70 | 868.00 | 849.80 | 860.15 | 857.30 | -0.01% | 52,805 |