Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Suprajit Engineering Limited (SUPRAJIT.NS)

395.45
-5.40
(-1.35%)
At close: April 25 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025400.85400.85388.90395.45395.4538,235
Apr 24, 2025405.00405.00399.35400.85400.8531,799
Apr 23, 2025401.60406.20398.75404.40404.4047,063
Apr 22, 2025402.55404.65396.55399.90399.9040,864
Apr 21, 2025389.60407.20388.95402.10402.1087,466
Apr 17, 2025392.50398.30385.55389.60389.6082,807
Apr 16, 2025401.90401.90392.50396.75396.7553,128
Apr 15, 2025387.55399.60387.55397.20397.2047,391
Apr 11, 2025381.85384.30373.80381.80381.8045,839
Apr 9, 2025378.75379.00370.50375.05375.0525,000
Apr 8, 2025377.00379.20367.45376.40376.4036,808
Apr 7, 2025372.00372.00350.00364.15364.1598,644
Apr 4, 2025387.40389.10369.85374.15374.1586,354
Apr 3, 2025375.00393.60375.00385.50385.5052,644
Apr 2, 2025379.90383.90374.25379.60379.6038,447
Apr 1, 2025374.70382.75370.00379.90379.9076,455
Mar 28, 2025380.05387.00375.00376.15376.15150,767
Mar 27, 2025389.40389.40380.00380.85380.8598,684
Mar 26, 2025410.80410.80390.60392.40392.4072,830
Mar 25, 2025419.00420.00404.40407.75407.7572,826
Mar 24, 2025410.20423.00405.80415.40415.40105,060
Mar 21, 2025391.05408.55390.25406.35406.35109,296
Mar 20, 2025392.40400.70388.10391.10391.10123,211
Mar 19, 2025392.00401.40387.75391.40391.4081,210
Mar 18, 2025384.35384.35384.35384.35384.35-
Mar 17, 2025394.55396.95382.65384.35384.3565,126
Mar 13, 2025403.90403.90390.00391.45391.4545,142
Mar 12, 2025408.05408.05397.00401.70401.7061,709
Mar 11, 2025409.00410.05397.00405.30405.3043,232
Mar 10, 2025414.00415.65401.50409.55409.5562,812
Mar 7, 2025409.75419.00404.35412.15412.1565,445
Mar 6, 2025399.90412.00398.00407.40407.4058,344
Mar 5, 2025386.55399.85386.55397.40397.4038,004
Mar 4, 2025385.70398.60380.10385.85385.8556,360
Mar 3, 2025402.50408.00380.00388.95388.9577,663
Feb 28, 2025389.95408.00373.50400.75400.75167,842
Feb 27, 2025399.80399.80389.15391.30391.3042,764
Feb 25, 2025409.90415.00395.00396.10396.1036,210
Feb 24, 2025417.00419.85402.15405.60405.6050,041
Feb 21, 2025426.80433.70413.00416.70416.7074,702
Feb 20, 2025420.00425.30419.95424.10424.1052,450
Feb 19, 2025419.00425.00403.10419.85419.8578,043
Feb 18, 2025 1.25 Dividend
Feb 18, 2025424.60424.60414.65419.25419.2546,279
Feb 17, 2025404.45422.00386.00419.55418.30107,943
Feb 14, 2025420.00420.00392.45403.50402.3032,279
Feb 13, 2025399.00426.15399.00418.20416.9594,452
Feb 12, 2025396.50414.00388.25404.50403.2984,375
Feb 11, 2025415.35418.00397.55401.60400.4062,511
Feb 10, 2025423.85423.85414.90420.10418.8538,422
Feb 7, 2025424.65424.75418.30420.90419.6522,524
Feb 6, 2025417.40424.90412.40424.65423.3868,166
Feb 5, 2025414.50421.60413.00414.40413.1746,601
Feb 4, 2025407.00424.90403.55414.50413.27186,095
Feb 3, 2025395.00408.00395.00402.55401.3535,201
Feb 1, 2025408.95410.65398.75401.60400.4025,521
Jan 31, 2025394.30408.90391.15406.75405.5448,153
Jan 30, 2025395.95396.00388.00391.85390.6874,857
Jan 29, 2025391.50399.00387.55388.85387.6948,087
Jan 28, 2025392.00396.00385.00389.50388.3480,000
Jan 27, 2025387.10394.00372.20391.40390.2398,385
Jan 24, 2025401.95401.95392.05393.25392.0843,535
Jan 23, 2025399.65404.20397.50399.45398.2628,769
Jan 22, 2025403.20407.60393.10402.65401.4559,979
Jan 21, 2025402.55407.00395.50404.00402.8068,381
Jan 20, 2025399.40401.60395.00399.40398.2145,523
Jan 17, 2025404.75407.35397.75399.40398.2199,817
Jan 16, 2025413.50419.40403.20404.70403.49108,875
Jan 15, 2025414.90419.20407.70409.25408.0367,259
Jan 14, 2025410.00421.60407.00412.25411.02101,232
Jan 13, 2025425.00425.00404.00406.50405.29111,087
Jan 10, 2025436.00436.75414.25428.50427.2298,992
Jan 9, 2025451.80455.95432.60435.75434.45126,450
Jan 8, 2025438.90452.20438.90448.95447.6166,612
Jan 7, 2025449.00449.30435.35440.10438.7970,871
Jan 6, 2025460.00460.15444.00445.85444.5247,407
Jan 3, 2025472.95472.95455.15456.50455.1482,520
Jan 2, 2025477.75478.25464.45470.75469.3532,357
Jan 1, 2025454.15476.70454.15474.20472.7940,925
Dec 31, 2024446.60463.00446.60459.40458.0347,737
Dec 30, 2024467.90470.80451.00453.40452.0556,155
Dec 27, 2024463.30469.70462.15464.70463.3228,727
Dec 26, 2024473.65473.70460.25463.30461.9230,893
Dec 24, 2024470.95474.30463.55470.55469.1524,368
Dec 23, 2024462.35474.00458.10470.95469.5560,018
Dec 20, 2024485.40486.40468.00471.10469.7053,612
Dec 19, 2024495.45495.45472.35481.10479.6786,044
Dec 18, 2024489.20499.00488.40492.15490.6847,814
Dec 17, 2024505.15505.95485.40488.40486.9468,152
Dec 16, 2024504.40511.95502.00504.15502.6542,614
Dec 13, 2024505.00506.20490.45501.25499.7644,554
Dec 12, 2024509.50510.75505.00507.00505.4923,872
Dec 11, 2024501.40513.75501.40508.15506.6471,274
Dec 10, 2024502.40509.00497.05501.05499.56272,915
Dec 9, 2024503.25503.70492.95499.65498.1645,530
Dec 6, 2024500.05502.15495.00499.75498.2680,116
Dec 5, 2024488.45499.00482.05497.95496.47101,128
Dec 4, 2024477.10489.05470.85486.50485.0578,658
Dec 3, 2024463.95479.80462.25476.30474.88130,853
Dec 2, 2024463.20466.95457.60463.75462.3730,625
Nov 29, 2024471.00472.05462.15463.65462.2750,153
Nov 28, 2024462.00472.20456.80469.75468.3599,270
Nov 27, 2024451.80472.95445.45459.70458.33360,069
Nov 26, 2024442.80452.00442.15450.55449.2143,717
Nov 25, 2024452.15454.55440.05443.40442.08108,572
Nov 22, 2024451.55453.15440.30450.40449.0699,044
Nov 21, 2024456.00456.90445.05448.90447.56113,233
Nov 19, 2024462.40465.70454.85456.00454.6478,353
Nov 18, 2024454.85461.00446.80459.30457.9372,994
Nov 14, 2024443.25461.10443.25454.85453.49215,080
Nov 13, 2024482.60482.60425.00440.75439.44850,166
Nov 12, 2024505.00512.95482.60485.55484.10161,677
Nov 11, 2024512.40515.00500.00502.90501.4070,769
Nov 8, 2024521.10526.85511.35514.35512.8266,518
Nov 7, 2024529.90533.00517.25521.05519.5091,584
Nov 6, 2024523.00535.50520.05528.90527.3272,510
Nov 5, 2024529.00535.50522.10523.60522.04114,270
Nov 4, 2024522.00531.00513.50527.70526.13177,392
Nov 1, 2024518.45525.00514.10522.50520.9434,308
Oct 31, 2024492.50520.00489.95514.15512.62142,465
Oct 30, 2024482.00494.05481.10490.30488.8445,474
Oct 29, 2024485.95487.95475.00480.95479.5258,433
Oct 28, 2024485.00494.50474.10485.95484.5069,087
Oct 25, 2024491.30492.05477.00482.75481.3176,845
Oct 24, 2024484.90498.95484.10489.50488.0479,725
Oct 23, 2024488.50495.45480.00486.95485.50102,979
Oct 22, 2024505.80505.80485.85495.45493.97126,483
Oct 21, 2024503.50508.40500.05503.65502.1556,776
Oct 18, 2024510.00512.60501.05503.25501.75175,921
Oct 17, 2024528.80528.80506.25507.85506.34143,326
Oct 16, 2024526.90534.90523.95526.20524.63100,912
Oct 15, 2024504.00530.45502.55528.95527.37421,450
Oct 14, 2024506.90507.30501.90502.50501.0054,762
Oct 11, 2024506.15509.00500.50505.40503.89101,601
Oct 10, 2024504.15512.95504.15506.15504.6446,355
Oct 9, 2024505.00509.90502.05506.75505.2445,692
Oct 8, 2024499.00503.65492.60502.25500.7592,568
Oct 7, 2024506.00507.95486.00500.00498.51184,615
Oct 4, 2024512.80513.00501.00504.55503.05109,187
Oct 3, 2024510.00521.90505.10509.10507.58193,539
Oct 1, 2024519.95528.55514.45517.20515.66111,406
Sep 30, 2024529.40532.95517.05518.60517.05103,147
Sep 27, 2024529.60534.65526.50528.85527.2767,066
Sep 26, 2024529.75535.00523.80529.60528.02137,632
Sep 25, 2024529.20535.00523.85529.75528.1797,619
Sep 24, 2024530.20537.15527.20529.20527.62195,769
Sep 23, 2024538.00542.00527.00528.95527.37112,634
Sep 20, 2024523.40544.00505.15530.15528.572,057,240
Sep 19, 2024533.45533.50520.50523.00521.44159,286
Sep 18, 2024532.95537.00523.75532.60531.01160,374
Sep 17, 2024 1.4 Dividend
Sep 17, 2024530.95537.90525.10535.55533.95251,287
Sep 16, 2024527.00536.00518.00528.00525.03450,547
Sep 13, 2024535.00535.65526.50532.95529.95200,316
Sep 12, 2024537.50538.25530.75534.15531.15206,551
Sep 11, 2024555.50559.70528.05534.45531.44476,900
Sep 10, 2024523.00556.95520.00553.55550.442,072,589
Sep 9, 2024520.55533.90504.45508.15505.29204,140
Sep 6, 2024529.95536.00518.15521.40518.47225,657
Sep 5, 2024528.50529.90517.00523.75520.80244,337
Sep 4, 2024522.00534.00520.80522.90519.96245,016
Sep 3, 2024533.65538.00521.20523.10520.16213,901
Sep 2, 2024528.05541.40524.05526.75523.79238,135
Aug 30, 2024527.85531.45518.25524.15521.20152,899
Aug 29, 2024534.25534.50515.10521.40518.47322,444
Aug 28, 2024546.55548.45530.00531.10528.11260,050
Aug 27, 2024557.20562.70544.15547.05543.97446,246
Aug 26, 2024573.95574.50560.70571.35568.14287,863
Aug 23, 2024569.30569.90552.05565.20562.02637,218
Aug 22, 2024576.90580.00565.00565.90562.72245,590
Aug 21, 2024577.45577.80568.50575.95572.71213,410
Aug 20, 2024586.90588.95569.90574.70571.47454,794
Aug 19, 2024629.00629.00580.00583.15579.871,703,704
Aug 16, 2024570.00639.60565.30620.50617.018,410,358
Aug 14, 2024527.40544.85520.20539.15536.12492,194
Aug 13, 2024530.00534.00519.95522.30519.36281,792
Aug 12, 2024517.00524.95502.50521.90518.97763,686
Aug 9, 2024491.25500.55490.85494.45491.67128,554
Aug 8, 2024490.95501.35489.35490.30487.5495,675
Aug 7, 2024494.00500.00489.00498.40495.60146,276
Aug 6, 2024486.30501.95486.30490.10487.34136,950
Aug 5, 2024513.00514.50480.00482.85480.13404,605
Aug 2, 2024514.00519.45504.40516.95514.04125,889
Aug 1, 2024520.50527.00513.50514.65511.7693,571
Jul 31, 2024528.80532.60515.90520.60517.67194,318
Jul 30, 2024541.50541.95523.85525.15522.20171,998
Jul 29, 2024549.85565.95539.80541.50538.46191,123
Jul 26, 2024536.00547.85536.00541.55538.50108,916
Jul 25, 2024533.95541.00527.00536.30533.28111,336
Jul 24, 2024526.65539.70523.60534.55531.54167,341
Jul 23, 2024528.90533.65506.10527.75524.78179,036
Jul 22, 2024516.00529.00500.55527.60524.63112,122
Jul 19, 2024530.00533.35515.80517.90514.99154,283
Jul 18, 2024520.15541.10520.10534.25531.25440,781
Jul 16, 2024520.00524.00516.50517.10514.19201,868
Jul 15, 2024534.35538.65513.45516.00513.10275,028
Jul 12, 2024541.90545.50528.00531.75528.76154,251
Jul 11, 2024545.00551.70536.15538.55535.52200,885
Jul 10, 2024529.90553.70527.00539.35536.32828,232
Jul 9, 2024528.00533.00518.30525.85522.89230,370
Jul 8, 2024525.25531.00515.25525.15522.20185,667
Jul 5, 2024527.00542.00516.50524.90521.951,218,406
Jul 4, 2024524.40525.40515.00524.75521.80194,986
Jul 3, 2024520.15527.20520.15521.30518.37128,913
Jul 2, 2024520.00532.70519.05520.15517.23335,015
Jul 1, 2024510.80524.95510.75517.45514.54295,904
Jun 28, 2024516.00519.50509.25510.85507.98168,818
Jun 27, 2024512.65527.50511.55514.40511.51392,821
Jun 26, 2024515.70520.00512.00514.30511.41152,524
Jun 25, 2024522.00530.00511.45513.95511.06453,189
Jun 24, 2024513.40516.50501.30506.65503.80309,410
Jun 21, 2024509.30519.55509.00514.00511.11156,935
Jun 20, 2024511.25521.05507.00509.30506.44195,270
Jun 19, 2024524.90525.85508.10511.25508.38333,937
Jun 18, 2024523.00527.00516.55519.55516.63449,975
Jun 14, 2024514.95518.40506.70515.05512.15417,115
Jun 13, 2024505.55515.90503.00511.50508.62539,719
Jun 12, 2024491.80512.00491.80498.35495.551,444,290
Jun 11, 2024484.00500.00482.10489.55486.801,186,484
Jun 10, 2024484.00489.50475.85479.95477.251,523,985
Jun 7, 2024463.00481.10460.90476.60473.92949,658
Jun 6, 2024459.00496.80451.40463.20460.602,221,632
Jun 5, 2024426.25461.70416.25450.25447.72683,032
Jun 4, 2024447.00447.00399.00421.50419.13443,019
Jun 3, 2024459.00464.00439.45444.35441.85553,517
May 31, 2024443.00455.50441.00443.00440.51850,820
May 30, 2024416.30457.00416.30437.85435.392,351,125
May 29, 2024410.00413.95407.25412.00409.6892,215
May 28, 2024414.55416.00406.10408.95406.6577,791
May 27, 2024418.85420.95411.00412.10409.78109,334
May 24, 2024412.00419.00408.10415.10412.77125,433
May 23, 2024410.00412.00406.00410.45408.1486,835
May 22, 2024409.50412.40405.80407.05404.7658,719
May 21, 2024413.00413.10408.00409.45407.1570,400
May 17, 2024413.50419.00410.70414.85412.52177,455
May 16, 2024412.90413.00407.30411.40409.0971,930
May 15, 2024407.45414.95407.00411.50409.19134,797
May 14, 2024410.00412.00405.10407.45405.1657,633
May 13, 2024406.50409.75398.05407.10404.8169,761
May 10, 2024407.95410.00402.50408.25405.9565,619
May 9, 2024410.95411.80405.00406.35404.0769,577
May 8, 2024414.90416.90408.00410.20407.8964,626
May 7, 2024429.15430.70408.95412.90410.58175,201
May 6, 2024422.15439.00422.15429.15426.74385,717
May 3, 2024419.95420.95413.00418.00415.65133,450
May 2, 2024424.90427.25415.30416.45414.1185,261
Apr 30, 2024421.75429.55420.65422.75420.37191,211
Apr 29, 2024419.95422.60415.05419.55417.1979,286
Apr 26, 2024419.70419.85415.30418.60416.2571,357
Apr 25, 2024422.00423.80415.00416.85414.5177,078

Related Tickers

HINDHARD.BO Hindustan Hardy Limited
878.00
-4.09%
 
ASAHIINDIA.BO Asahi India Glass Limited
705.05
+0.40%
 
DIVGIITTS.NS Divgi TorqTransfer Systems Limited
489.80
+0.35%
 
VARROC.BO Varroc Engineering Limited
445.65
-3.66%
 
CAPPIPES.BO Captain Pipes Limited
15.90
-2.69%
 
SHRIPISTON.NS Shriram Pistons & Rings Limited
1,860.00
-3.15%
 
KROSS.NS KROSS LIMITED
165.45
-4.18%
 
JKTYRE.BO JK Tyre & Industries Limited
310.35
-1.49%
 
GABRIEL.NS Gabriel India Limited
546.45
-4.01%
 
MSUMI.NS Motherson Sumi Wiring India Limited
55.59
-1.17%