Suprajit Engineering Limited SUPRAJIT
NSE · India · Producer Manufacturing
INR 477.60-3.60 (-0.75%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 481.05 | -0.03% | INR 480.00 | INR 484.75 | INR 470.30 | 89.23K |
| 2026-09-30 | INR 481.20 | -2.21% | INR 495.00 | INR 495.00 | INR 479.00 | 43.22K |
| 2026-09-29 | INR 492.10 | +1.76% | INR 481.20 | INR 495.00 | INR 475.55 | 94.28K |
| 2026-09-28 | INR 483.60 | -0.90% | INR 486.00 | INR 487.00 | INR 479.10 | 40.07K |
| 2026-09-25 | INR 488.00 | +0.28% | INR 489.10 | INR 492.15 | INR 483.40 | 54.42K |
| 2026-09-24 | INR 486.65 | +0.33% | INR 480.00 | INR 494.40 | INR 480.00 | 61.66K |
| 2026-09-23 | INR 485.05 | +0.33% | INR 483.45 | INR 491.55 | INR 481.60 | 28.89K |
| 2026-09-22 | INR 483.45 | +0.54% | INR 484.00 | INR 487.70 | INR 482.20 | 37.48K |
| 2026-09-21 | INR 480.85 | -3.65% | INR 501.50 | INR 502.00 | INR 479.65 | 119.71K |
| 2026-09-18 | INR 499.05 | +2.95% | INR 484.75 | INR 502.70 | INR 482.25 | 184.18K |
| 2026-09-17 | INR 484.75 | -0.70% | INR 485.00 | INR 492.60 | INR 481.10 | 40.50K |
| 2026-09-16 | INR 488.15 | +1.69% | INR 480.05 | INR 504.70 | INR 475.50 | 328.30K |
| 2026-09-15 | INR 480.05 | -1.81% | INR 490.45 | INR 495.00 | INR 475.20 | 113.38K |
| 2026-09-11 | INR 488.90 | -2.28% | INR 497.00 | INR 497.00 | INR 480.30 | 105.73K |
| 2026-09-10 | INR 500.30 | +3.06% | INR 486.85 | INR 505.00 | INR 481.05 | 143.15K |
| 2026-09-09 | INR 485.45 | +2.07% | INR 478.70 | INR 488.50 | INR 465.00 | 99.93K |
| 2026-09-08 | INR 475.60 | +0.51% | INR 473.20 | INR 477.40 | INR 468.55 | 38.92K |
| 2026-09-07 | INR 473.20 | -1.30% | INR 479.00 | INR 482.00 | INR 470.15 | 47.33K |
| 2026-09-04 | INR 479.45 | -2.09% | INR 488.00 | INR 488.00 | INR 476.50 | 56.64K |
| 2026-09-03 | INR 489.70 | -2.31% | INR 504.25 | INR 505.65 | INR 486.00 | 72.82K |
| 2026-09-02 | INR 501.30 | -1.02% | INR 506.55 | INR 509.70 | INR 497.00 | 116.90K |
| 2026-09-01 | INR 506.45 | +0.59% | INR 503.45 | INR 509.00 | INR 496.60 | 69.93K |
| 2026-08-31 | INR 503.50 | -0.35% | INR 503.00 | INR 509.65 | INR 499.60 | 57.70K |
| 2026-08-28 | INR 505.25 | +0.24% | INR 501.20 | INR 509.40 | INR 501.00 | 84.89K |
| 2026-08-27 | INR 504.05 | +0.27% | INR 502.70 | INR 510.70 | INR 500.00 | 29.85K |
| 2026-08-26 | INR 502.70 | -0.11% | INR 501.25 | INR 509.25 | INR 500.00 | 35.23K |
| 2026-08-25 | INR 503.25 | -0.89% | INR 511.30 | INR 511.30 | INR 496.85 | 53.23K |
| 2026-08-24 | INR 507.75 | +0.46% | INR 510.10 | INR 515.35 | INR 505.10 | 47.80K |
| 2026-08-21 | INR 505.40 | -1.16% | INR 514.20 | INR 514.20 | INR 500.00 | 92.35K |
| 2026-08-20 | INR 511.35 | -1.22% | INR 520.20 | INR 522.35 | INR 509.45 | 91.53K |
| 2026-08-19 | INR 517.65 | -1.92% | INR 527.80 | INR 529.25 | INR 516.65 | 46.18K |
| 2026-08-18 | INR 527.80 | +1.35% | INR 517.10 | INR 530.85 | INR 516.20 | 69.96K |
| 2026-08-17 | INR 520.75 | -0.73% | INR 523.50 | INR 531.85 | INR 518.00 | 89.64K |
| 2026-08-14 | INR 524.60 | +0.09% | INR 526.50 | INR 534.00 | INR 522.90 | 130.97K |
| 2026-08-13 | INR 524.15 | +0.13% | INR 522.20 | INR 530.70 | INR 520.30 | 76.12K |
| 2026-08-12 | INR 523.45 | -1.47% | INR 536.05 | INR 538.75 | INR 522.50 | 74.69K |
| 2026-08-11 | INR 531.25 | +0.38% | INR 528.95 | INR 533.95 | INR 525.85 | 114.69K |
| 2026-08-10 | INR 529.25 | +1.43% | INR 519.70 | INR 559.25 | INR 516.85 | 613.96K |
| 2026-08-07 | INR 521.80 | -1.09% | INR 540.00 | INR 541.00 | INR 513.30 | 504.99K |
| 2026-08-06 | INR 527.55 | +0.66% | INR 530.00 | INR 538.90 | INR 523.10 | 522.23K |
| 2026-08-05 | INR 524.10 | +3.39% | INR 506.70 | INR 525.00 | INR 502.80 | 191.03K |
| 2026-08-04 | INR 506.90 | -1.13% | INR 515.00 | INR 515.95 | INR 506.00 | 96.73K |
| 2026-08-03 | INR 512.70 | +1.61% | INR 508.00 | INR 526.00 | INR 508.00 | 341.77K |
| 2026-07-31 | INR 504.60 | +1.03% | INR 504.00 | INR 509.80 | INR 496.50 | 106.12K |
| 2026-07-30 | INR 499.45 | +1.21% | INR 493.50 | INR 504.00 | INR 492.60 | 120.92K |
| 2026-07-29 | INR 493.50 | +1.30% | INR 489.55 | INR 497.00 | INR 480.95 | 44.81K |
| 2026-07-28 | INR 487.15 | -0.86% | INR 492.00 | INR 494.50 | INR 485.00 | 29.55K |
| 2026-07-27 | INR 491.40 | +1.43% | INR 484.45 | INR 497.00 | INR 482.35 | 51.54K |
| 2026-07-24 | INR 484.45 | -0.63% | INR 488.45 | INR 488.45 | INR 467.00 | 80.03K |
| 2026-07-23 | INR 487.50 | +0.14% | INR 487.55 | INR 502.00 | INR 480.30 | 107.82K |
| 2026-07-22 | INR 486.80 | -0.43% | INR 490.00 | INR 495.70 | INR 484.30 | 75.05K |
| 2026-07-21 | INR 488.90 | -0.46% | INR 489.00 | INR 494.90 | INR 485.10 | 34.40K |
| 2026-07-20 | INR 491.15 | +0.22% | INR 488.00 | INR 494.95 | INR 481.30 | 38.13K |
| 2026-07-17 | INR 490.05 | +0.50% | INR 489.75 | INR 491.05 | INR 475.20 | 75.67K |
| 2026-07-16 | INR 487.60 | -1.52% | INR 495.20 | INR 499.60 | INR 485.55 | 47.15K |
| 2026-07-15 | INR 495.15 | +1.50% | INR 486.30 | INR 500.05 | INR 486.30 | 113.18K |
| 2026-07-14 | INR 487.85 | -1.99% | INR 497.75 | INR 497.75 | INR 485.60 | 86.33K |
| 2026-07-13 | INR 497.75 | -2.21% | INR 510.00 | INR 513.70 | INR 495.05 | 221.79K |
| 2026-07-10 | INR 509.00 | +2.69% | INR 499.50 | INR 511.50 | INR 494.15 | 253.49K |
| 2026-07-09 | INR 495.65 | +0.74% | INR 496.00 | INR 510.60 | INR 493.80 | 281.17K |
| 2026-07-08 | INR 492.00 | +0.99% | INR 485.00 | INR 514.50 | INR 481.00 | 793.96K |
| 2026-07-07 | INR 487.20 | +0.66% | INR 484.00 | INR 491.50 | INR 480.30 | 138.13K |
| 2026-07-06 | INR 484.00 | +0.63% | INR 488.40 | INR 494.65 | INR 480.95 | 183.19K |
| 2026-07-03 | INR 480.95 | +2.04% | INR 473.90 | INR 485.00 | INR 473.00 | 147.94K |
| 2026-07-02 | INR 471.35 | +1.09% | INR 467.20 | INR 473.05 | INR 462.25 | 67.52K |
| 2026-07-01 | INR 466.25 | +1.16% | INR 463.45 | INR 475.00 | INR 463.00 | 150.52K |
| 2026-06-30 | INR 460.90 | +0.34% | INR 460.40 | INR 469.30 | INR 457.40 | 67.73K |
| 2026-06-29 | INR 459.35 | -1.93% | INR 468.40 | INR 469.45 | INR 457.80 | 82.70K |
| 2026-06-26 | INR 468.40 | 0.00% | INR 468.40 | INR 468.40 | INR 468.40 | 0 |
| 2026-06-25 | INR 468.40 | +0.11% | INR 469.90 | INR 473.70 | INR 465.80 | 86.24K |
| 2026-06-24 | INR 467.90 | -1.36% | INR 472.00 | INR 473.85 | INR 465.25 | 86.77K |
| 2026-06-23 | INR 474.35 | -0.39% | INR 477.00 | INR 483.65 | INR 472.00 | 140.56K |
| 2026-06-22 | INR 476.20 | +2.07% | INR 476.00 | INR 498.00 | INR 474.95 | 733.22K |
| 2026-06-19 | INR 466.55 | -0.69% | INR 468.90 | INR 473.85 | INR 464.05 | 69.64K |
| 2026-06-18 | INR 469.80 | +1.69% | INR 464.30 | INR 470.95 | INR 460.65 | 133.02K |
| 2026-06-17 | INR 462.00 | +0.03% | INR 466.90 | INR 469.85 | INR 458.10 | 140.03K |
| 2026-06-16 | INR 461.85 | -1.39% | INR 470.65 | INR 473.15 | INR 460.70 | 99.03K |
| 2026-06-15 | INR 468.35 | +1.75% | INR 467.00 | INR 482.00 | INR 465.10 | 312.62K |
| 2026-06-12 | INR 460.30 | +2.95% | INR 449.50 | INR 462.30 | INR 447.75 | 92.25K |
| 2026-06-11 | INR 447.10 | -2.62% | INR 458.00 | INR 458.90 | INR 446.00 | 86.50K |
| 2026-06-10 | INR 459.15 | -1.46% | INR 466.00 | INR 472.00 | INR 456.40 | 98.52K |
| 2026-06-09 | INR 465.95 | +0.90% | INR 463.70 | INR 470.15 | INR 463.70 | 86.49K |
| 2026-06-08 | INR 461.80 | -2.93% | INR 467.80 | INR 473.95 | INR 460.00 | 86.59K |
| 2026-06-05 | INR 475.75 | +1.07% | INR 473.35 | INR 481.00 | INR 465.05 | 230.62K |
| 2026-06-04 | INR 470.70 | +1.13% | INR 465.00 | INR 474.00 | INR 460.15 | 148.10K |
| 2026-06-03 | INR 465.45 | +1.35% | INR 463.40 | INR 473.90 | INR 460.40 | 190.23K |
| 2026-06-02 | INR 459.25 | -0.81% | INR 460.05 | INR 465.40 | INR 456.05 | 179.75K |
| 2026-06-01 | INR 463.00 | +1.36% | INR 461.00 | INR 474.00 | INR 455.95 | 649.40K |
| 2026-05-29 | INR 456.80 | -3.72% | INR 470.00 | INR 477.40 | INR 453.65 | 167.84K |
| 2026-05-28 | INR 474.45 | 0.00% | INR 474.45 | INR 474.45 | INR 474.45 | 0 |