Supreme Petrochem Limited SPLPETRO
NSE · India · Process Industries
INR 780.45-27.75 (-3.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 808.20 | -2.84% | INR 834.90 | INR 855.00 | INR 801.65 | 247.55K |
| 2026-09-29 | INR 831.85 | -3.82% | INR 867.00 | INR 881.90 | INR 820.05 | 902.46K |
| 2026-09-28 | INR 864.85 | -1.72% | INR 884.30 | INR 884.30 | INR 858.00 | 90.84K |
| 2026-09-25 | INR 880.00 | +0.01% | INR 876.00 | INR 882.00 | INR 856.20 | 162.79K |
| 2026-09-24 | INR 879.90 | -0.26% | INR 880.00 | INR 887.95 | INR 870.10 | 148.88K |
| 2026-09-23 | INR 882.20 | +2.02% | INR 868.25 | INR 899.00 | INR 860.55 | 387.02K |
| 2026-09-22 | INR 864.75 | -0.10% | INR 870.75 | INR 871.00 | INR 852.35 | 126.03K |
| 2026-09-21 | INR 865.60 | -0.01% | INR 871.35 | INR 878.80 | INR 851.10 | 259.81K |
| 2026-09-18 | INR 865.70 | +7.27% | INR 811.40 | INR 872.00 | INR 804.90 | 1.23M |
| 2026-09-17 | INR 807.00 | +1.80% | INR 800.60 | INR 814.90 | INR 790.60 | 113.75K |
| 2026-09-16 | INR 792.70 | +0.42% | INR 789.35 | INR 798.00 | INR 769.30 | 175.12K |
| 2026-09-15 | INR 789.35 | -3.54% | INR 828.00 | INR 828.00 | INR 781.35 | 170.06K |
| 2026-09-14 | INR 818.35 | 0.00% | INR 818.35 | INR 818.35 | INR 818.35 | 0 |
| 2026-09-11 | INR 818.35 | -1.18% | INR 836.00 | INR 836.05 | INR 804.60 | 176.56K |
| 2026-09-10 | INR 828.15 | +1.79% | INR 816.00 | INR 843.80 | INR 810.15 | 413.53K |
| 2026-09-09 | INR 813.55 | -1.79% | INR 828.00 | INR 837.60 | INR 810.00 | 196.50K |
| 2026-09-08 | INR 828.40 | +3.23% | INR 809.00 | INR 831.10 | INR 783.15 | 904.83K |
| 2026-09-07 | INR 802.50 | +4.08% | INR 774.90 | INR 805.00 | INR 771.05 | 863.74K |
| 2026-09-04 | INR 771.05 | +6.23% | INR 725.00 | INR 783.00 | INR 724.95 | 1.73M |
| 2026-09-03 | INR 725.80 | +0.55% | INR 721.10 | INR 727.50 | INR 717.55 | 33.73K |
| 2026-09-02 | INR 721.85 | +0.47% | INR 718.05 | INR 724.25 | INR 713.40 | 83.71K |
| 2026-09-01 | INR 718.50 | -1.45% | INR 728.85 | INR 728.85 | INR 708.00 | 151.64K |
| 2026-08-31 | INR 729.05 | +4.02% | INR 701.00 | INR 743.50 | INR 700.25 | 1.22M |
| 2026-08-28 | INR 700.85 | +1.28% | INR 692.85 | INR 717.00 | INR 691.95 | 199.39K |
| 2026-08-27 | INR 692.00 | -2.30% | INR 701.10 | INR 715.20 | INR 691.00 | 82.58K |
| 2026-08-26 | INR 708.30 | +1.15% | INR 705.00 | INR 717.00 | INR 701.10 | 49.75K |
| 2026-08-25 | INR 700.25 | +1.28% | INR 691.15 | INR 702.50 | INR 688.05 | 25.72K |
| 2026-08-24 | INR 691.40 | -0.92% | INR 704.70 | INR 704.70 | INR 688.15 | 47.92K |
| 2026-08-21 | INR 697.80 | -0.41% | INR 700.70 | INR 704.25 | INR 694.10 | 35.31K |
| 2026-08-20 | INR 700.70 | -0.27% | INR 709.90 | INR 709.90 | INR 696.10 | 28.30K |
| 2026-08-19 | INR 702.60 | -0.62% | INR 712.60 | INR 712.60 | INR 700.00 | 22.11K |
| 2026-08-18 | INR 707.00 | -2.27% | INR 727.95 | INR 727.95 | INR 705.00 | 45.43K |
| 2026-08-17 | INR 723.45 | -0.43% | INR 733.60 | INR 733.60 | INR 711.25 | 67.20K |
| 2026-08-14 | INR 726.55 | +1.38% | INR 714.90 | INR 732.45 | INR 709.55 | 69.44K |
| 2026-08-13 | INR 716.65 | -1.24% | INR 734.00 | INR 736.00 | INR 715.00 | 82.71K |
| 2026-08-12 | INR 725.65 | +5.90% | INR 685.90 | INR 731.70 | INR 684.55 | 502.56K |
| 2026-08-11 | INR 685.25 | -1.23% | INR 693.00 | INR 699.25 | INR 681.85 | 66.36K |
| 2026-08-10 | INR 693.75 | -1.10% | INR 691.65 | INR 701.45 | INR 690.00 | 48.87K |
| 2026-08-07 | INR 701.45 | -0.17% | INR 700.00 | INR 707.60 | INR 693.40 | 35.26K |
| 2026-08-06 | INR 702.65 | -0.47% | INR 700.30 | INR 712.10 | INR 698.00 | 44.91K |
| 2026-08-05 | INR 706.00 | -1.51% | INR 721.00 | INR 722.15 | INR 703.95 | 63.18K |
| 2026-08-04 | INR 716.80 | +0.13% | INR 715.00 | INR 723.95 | INR 710.00 | 63.48K |
| 2026-08-03 | INR 715.90 | +0.39% | INR 718.30 | INR 724.70 | INR 713.00 | 71.20K |
| 2026-07-31 | INR 713.15 | +1.35% | INR 700.05 | INR 717.80 | INR 696.05 | 132.35K |
| 2026-07-30 | INR 703.65 | -4.15% | INR 734.90 | INR 734.90 | INR 700.80 | 198.58K |
| 2026-07-29 | INR 734.10 | -0.85% | INR 741.95 | INR 748.45 | INR 723.60 | 146.17K |
| 2026-07-28 | INR 740.40 | -2.69% | INR 783.00 | INR 783.80 | INR 735.25 | 1.38M |
| 2026-07-27 | INR 760.90 | +2.60% | INR 749.95 | INR 774.90 | INR 746.05 | 530.64K |
| 2026-07-24 | INR 741.60 | +0.84% | INR 735.45 | INR 756.75 | INR 735.00 | 210.52K |
| 2026-07-23 | INR 735.45 | +0.16% | INR 730.00 | INR 752.20 | INR 727.25 | 240.32K |
| 2026-07-22 | INR 734.30 | +1.10% | INR 726.20 | INR 757.65 | INR 715.95 | 392.71K |
| 2026-07-21 | INR 726.30 | +2.97% | INR 704.35 | INR 737.90 | INR 701.00 | 322.52K |
| 2026-07-20 | INR 705.35 | +1.65% | INR 693.90 | INR 744.00 | INR 685.00 | 1.24M |
| 2026-07-17 | INR 693.90 | -1.32% | INR 703.20 | INR 707.90 | INR 678.35 | 77.92K |
| 2026-07-16 | INR 703.20 | -2.01% | INR 714.40 | INR 720.95 | INR 699.30 | 76.64K |
| 2026-07-15 | INR 717.65 | -1.10% | INR 731.05 | INR 731.05 | INR 712.00 | 43.98K |
| 2026-07-14 | INR 725.65 | -1.24% | INR 727.95 | INR 730.15 | INR 720.10 | 20.69K |
| 2026-07-13 | INR 734.75 | +0.16% | INR 734.40 | INR 736.60 | INR 725.35 | 26.36K |
| 2026-07-10 | INR 733.55 | +1.78% | INR 728.00 | INR 736.55 | INR 724.60 | 21.94K |
| 2026-07-09 | INR 720.70 | -0.59% | INR 725.10 | INR 728.95 | INR 718.00 | 23.89K |
| 2026-07-08 | INR 725.00 | -1.02% | INR 729.00 | INR 730.35 | INR 715.00 | 26.80K |
| 2026-07-07 | INR 732.50 | +0.58% | INR 733.05 | INR 740.00 | INR 726.00 | 30.93K |
| 2026-07-06 | INR 728.30 | +0.46% | INR 732.80 | INR 752.00 | INR 725.00 | 128.20K |
| 2026-07-03 | INR 725.00 | +1.96% | INR 714.60 | INR 728.00 | INR 713.40 | 24.95K |
| 2026-07-02 | INR 711.05 | -1.93% | INR 725.10 | INR 732.45 | INR 708.50 | 54.53K |
| 2026-07-01 | INR 725.05 | +1.55% | INR 721.40 | INR 741.00 | INR 718.00 | 31.35K |
| 2026-06-30 | INR 713.95 | -2.34% | INR 737.85 | INR 738.00 | INR 709.25 | 61.83K |
| 2026-06-29 | INR 731.05 | -1.28% | INR 740.10 | INR 749.95 | INR 728.00 | 53.90K |
| 2026-06-26 | INR 740.50 | 0.00% | INR 740.50 | INR 740.50 | INR 740.50 | 0 |
| 2026-06-25 | INR 740.50 | -1.58% | INR 745.10 | INR 751.65 | INR 738.65 | 52.44K |
| 2026-06-24 | INR 752.40 | -0.73% | INR 757.00 | INR 757.00 | INR 744.55 | 32.56K |
| 2026-06-23 | INR 757.90 | -2.19% | INR 775.55 | INR 777.10 | INR 751.20 | 62.00K |
| 2026-06-22 | INR 774.85 | +3.28% | INR 768.95 | INR 788.00 | INR 756.70 | 422.65K |
| 2026-06-19 | INR 750.25 | +3.96% | INR 724.80 | INR 757.35 | INR 719.00 | 450.87K |
| 2026-06-18 | INR 721.70 | +1.20% | INR 719.00 | INR 728.25 | INR 708.75 | 75.31K |
| 2026-06-17 | INR 713.15 | +1.37% | INR 710.50 | INR 721.45 | INR 698.35 | 83.06K |
| 2026-06-16 | INR 703.50 | +0.39% | INR 704.90 | INR 732.20 | INR 701.00 | 83.64K |
| 2026-06-15 | INR 700.75 | -0.19% | INR 709.40 | INR 716.35 | INR 699.00 | 68.86K |
| 2026-06-12 | INR 702.10 | +5.23% | INR 676.25 | INR 708.00 | INR 676.25 | 91.46K |
| 2026-06-11 | INR 667.20 | -1.29% | INR 668.00 | INR 682.45 | INR 663.10 | 59.39K |
| 2026-06-10 | INR 675.90 | -0.12% | INR 676.70 | INR 693.90 | INR 673.70 | 39.35K |
| 2026-06-09 | INR 676.70 | +1.30% | INR 668.00 | INR 690.95 | INR 667.40 | 65.59K |
| 2026-06-08 | INR 668.00 | -4.29% | INR 690.00 | INR 690.00 | INR 661.40 | 42.55K |
| 2026-06-05 | INR 697.95 | -0.79% | INR 703.90 | INR 720.00 | INR 694.10 | 76.51K |
| 2026-06-04 | INR 703.50 | -0.40% | INR 706.60 | INR 724.90 | INR 698.50 | 69.25K |
| 2026-06-03 | INR 706.35 | +0.58% | INR 703.80 | INR 710.00 | INR 687.00 | 30.78K |
| 2026-06-02 | INR 702.30 | +4.44% | INR 675.80 | INR 709.15 | INR 660.60 | 130.29K |
| 2026-06-01 | INR 672.45 | +1.02% | INR 664.00 | INR 678.00 | INR 661.20 | 55.61K |
| 2026-05-29 | INR 665.65 | -0.92% | INR 674.00 | INR 680.20 | INR 662.30 | 39.05K |
| 2026-05-28 | INR 671.85 | 0.00% | INR 671.85 | INR 671.85 | INR 671.85 | 0 |