Supreme Petrochem Limited(IN:SPLPETRO)
₹705.50+30.95 (+4.59%)
IN:SPLPETRO
Supreme Petrochem Limited historical prices
₹705.50
At close:+30.95 (+4.59%)
Want to see IN:SPLPETRO full AI Analyst Report?
Supreme Petrochem Limited (SPLPETRO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 671.95 | 708.90 | 671.95 | 705.50 | 705.50 | +4.59% | 3,380 | 0.28 |
| Nov 10, 2026 | 674.55 | 693.15 | 672.00 | 674.55 | 674.55 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 685.00 | 693.15 | 672.00 | 674.55 | 674.55 | -2.47% | 3,071 | 0.25 |
| Nov 06, 2026 | 703.50 | 703.50 | 683.25 | 691.65 | 691.65 | -1.23% | 2,048 | 0.17 |
| Nov 05, 2026 | 715.55 | 715.55 | 695.85 | 700.25 | 700.25 | +0.65% | 3,154 | 0.26 |
| Nov 04, 2026 | 686.60 | 705.00 | 686.60 | 695.70 | 695.70 | -0.21% | 6,025 | 0.49 |
| Nov 03, 2026 | 685.00 | 705.60 | 685.00 | 697.15 | 697.15 | +0.93% | 1,929 | 0.16 |
| Nov 02, 2026 | 682.60 | 692.30 | 677.45 | 690.70 | 690.70 | +2.09% | 4,214 | 0.34 |
| Oct 30, 2026 | 713.25 | 713.25 | 671.00 | 676.55 | 676.55 | -4.75% | 4,307 | 0.35 |
| Oct 29, 2026 | 724.90 | 724.90 | 706.70 | 712.80 | 710.30 | -1.70% | 2,997 | 0.24 |
| Oct 28, 2026 | 707.60 | 731.20 | 705.45 | 725.10 | 722.56 | +1.29% | 2,511 | 0.20 |
| Oct 27, 2026 | 700.50 | 719.30 | 700.50 | 715.85 | 713.34 | +0.91% | 5,124 | 0.40 |
| Oct 26, 2026 | 700.30 | 717.45 | 686.15 | 709.40 | 706.91 | -0.62% | 14,280 | 1.13 |
| Oct 23, 2026 | 740.00 | 741.35 | 700.15 | 713.80 | 711.30 | -3.36% | 4,664 | 0.34 |
| Oct 22, 2026 | 741.25 | 749.50 | 725.45 | 738.65 | 736.06 | -0.42% | 6,464 | 0.46 |
| Oct 21, 2026 | 765.55 | 765.55 | 735.00 | 741.75 | 739.15 | -3.10% | 7,306 | 0.51 |
| Oct 20, 2026 | 765.50 | 795.95 | 756.00 | 765.50 | 762.82 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 769.05 | 795.95 | 756.00 | 765.50 | 762.82 | -0.17% | 3,760 | 0.25 |
| Oct 16, 2026 | 763.40 | 781.25 | 759.10 | 766.80 | 764.11 | +0.47% | 5,397 | 0.36 |
| Oct 15, 2026 | 781.15 | 781.15 | 758.55 | 763.25 | 760.57 | -2.09% | 2,457 | 0.15 |
| Oct 14, 2026 | 766.45 | 784.75 | 765.05 | 779.55 | 776.82 | +0.72% | 5,381 | 0.34 |
| Oct 13, 2026 | 770.10 | 779.40 | 748.85 | 773.95 | 771.24 | +0.39% | 4,302 | 0.27 |
| Oct 12, 2026 | 789.25 | 802.45 | 767.35 | 770.95 | 768.25 | -2.31% | 9,739 | 0.62 |
| Oct 09, 2026 | 784.95 | 795.40 | 775.10 | 789.15 | 786.38 | +0.75% | 3,511 | 0.22 |
| Oct 08, 2026 | 817.25 | 817.25 | 781.45 | 783.25 | 780.50 | -2.82% | 3,035 | 0.19 |
| Oct 07, 2026 | 816.25 | 825.05 | 805.00 | 806.00 | 803.17 | -1.71% | 7,854 | 0.50 |
| Oct 06, 2026 | 799.40 | 825.00 | 792.80 | 820.05 | 817.17 | +2.85% | 10,128 | 0.65 |
| Oct 05, 2026 | 777.35 | 804.90 | 768.30 | 797.30 | 794.50 | +1.87% | 18,710 | 1.23 |
| Oct 02, 2026 | 782.65 | 807.35 | 765.00 | 782.65 | 779.91 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 807.35 | 807.35 | 765.00 | 782.65 | 779.91 | -3.07% | 9,440 | 0.62 |
| Sep 30, 2026 | 837.20 | 853.05 | 802.00 | 807.45 | 804.62 | -3.40% | 20,116 | 1.34 |
| Sep 29, 2026 | 867.70 | 880.00 | 821.00 | 835.85 | 832.92 | -3.30% | 27,606 | 1.90 |
| Sep 28, 2026 | 880.15 | 880.15 | 858.75 | 864.40 | 861.37 | -1.70% | 6,184 | 0.43 |
| Sep 25, 2026 | 880.00 | 882.00 | 856.50 | 879.35 | 876.27 | <0.01% | 15,898 | 1.11 |
| Sep 24, 2026 | 880.40 | 887.80 | 870.20 | 879.30 | 876.22 | -0.37% | 17,262 | 1.22 |
| Sep 23, 2026 | 866.35 | 899.00 | 863.00 | 882.60 | 879.50 | +2.12% | 18,943 | 1.37 |
| Sep 22, 2026 | 866.65 | 871.55 | 853.00 | 864.30 | 861.27 | -0.09% | 11,333 | 0.82 |
| Sep 21, 2026 | 862.75 | 878.50 | 851.50 | 865.05 | 862.02 | -0.13% | 32,180 | 2.42 |
| Sep 18, 2026 | 811.60 | 872.70 | 811.60 | 866.15 | 863.11 | +7.01% | 86,649 | 7.19 |
| Sep 17, 2026 | 798.50 | 815.10 | 793.50 | 809.40 | 806.56 | +2.15% | 4,336 | 0.35 |
| Sep 16, 2026 | 787.90 | 795.00 | 767.25 | 792.40 | 789.62 | +0.49% | 9,923 | 0.76 |
| Sep 15, 2026 | 834.40 | 834.40 | 783.00 | 788.50 | 785.73 | -3.61% | 4,872 | 0.37 |
| Sep 14, 2026 | 818.00 | 836.70 | 804.00 | 818.00 | 815.13 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 836.70 | 836.70 | 804.00 | 818.00 | 815.13 | -1.40% | 17,003 | 1.29 |
| Sep 10, 2026 | 817.35 | 843.65 | 810.75 | 829.65 | 826.74 | +2.02% | 12,233 | 0.94 |
| Sep 09, 2026 | 829.10 | 836.90 | 811.15 | 813.20 | 810.35 | -1.76% | 13,166 | 1.01 |
| Sep 08, 2026 | 809.90 | 831.00 | 785.15 | 827.80 | 824.90 | +3.16% | 47,709 | 3.89 |
| Sep 07, 2026 | 772.05 | 804.40 | 772.00 | 802.45 | 799.64 | +4.01% | 58,848 | 5.18 |
| Sep 04, 2026 | 723.05 | 782.60 | 723.05 | 771.50 | 768.79 | +6.28% | 78,116 | 7.68 |
| Sep 03, 2026 | 725.20 | 728.45 | 716.80 | 725.90 | 723.35 | +0.69% | 1,157 | 0.11 |
