NSE - Delayed Quote INR

Supreme Engineering Limited (SUPREMEENG.NS)

Compare
2.7000
-0.1500
(-5.26%)
At close: 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 2.9000 2.9500 2.7000 2.7000 2.7000 586,338
Jan 10, 2025 2.7900 2.9200 2.6500 2.8500 2.8500 899,438
Jan 9, 2025 2.9000 2.9900 2.7100 2.7900 2.7900 635,483
Jan 8, 2025 3.0200 3.0400 2.7600 2.8500 2.8500 519,112
Jan 7, 2025 2.8000 2.9000 2.6300 2.9000 2.9000 687,354
Jan 6, 2025 2.7500 2.8700 2.6500 2.7700 2.7700 793,096
Jan 3, 2025 2.6100 2.7400 2.6100 2.7400 2.7400 334,623
Jan 2, 2025 2.8000 2.8000 2.5700 2.6100 2.6100 788,210
Jan 1, 2025 2.7300 2.7800 2.5400 2.7100 2.7100 192,026
Dec 31, 2024 2.8600 2.8600 2.6400 2.6800 2.6800 322,516
Dec 30, 2024 2.9000 2.9400 2.7100 2.7800 2.7800 274,763
Dec 27, 2024 2.8200 2.9600 2.7200 2.8600 2.8600 362,333
Dec 26, 2024 2.8200 2.8700 2.6900 2.8600 2.8600 399,526
Dec 24, 2024 2.8300 2.9000 2.6300 2.7400 2.7400 287,612
Dec 23, 2024 3.0000 3.0000 2.7600 2.7700 2.7700 324,747
Dec 20, 2024 3.1000 3.1100 2.8500 2.9100 2.9100 1,150,682
Dec 19, 2024 2.9500 3.1000 2.8100 3.0100 3.0100 1,026,153
Dec 18, 2024 3.0000 3.0400 2.8000 2.9600 2.9600 1,573,245
Dec 17, 2024 2.8200 2.9000 2.7700 2.9000 2.9000 1,535,811
Dec 16, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 579,590
Dec 13, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 189,870
Dec 12, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 470,262
Dec 11, 2024 2.5400 2.5400 2.4600 2.5400 2.5400 709,821
Dec 10, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 159,604
Dec 9, 2024 2.5800 2.6100 2.5800 2.5800 2.5800 263,201
Dec 6, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 1,106,903
Dec 5, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 155,593
Dec 4, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 1,178,895
Dec 3, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 129,583
Dec 2, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 165,025
Nov 29, 2024 2.9400 3.0100 2.9400 2.9400 2.9400 295,750
Nov 28, 2024 3.0000 3.0100 3.0000 3.0000 3.0000 284,672
Nov 27, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 152,329
Nov 26, 2024 3.0000 3.0300 2.9700 3.0000 3.0000 277,627
Nov 25, 2024 3.0400 3.1700 3.0400 3.0400 3.0400 262,369
Nov 22, 2024 3.1100 3.1800 3.1100 3.1100 3.1100 186,940
Nov 21, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 309,449
Nov 19, 2024 3.2500 3.3100 3.2500 3.2500 3.2500 303,574
Nov 18, 2024 3.3100 3.3800 3.3100 3.3100 3.3100 190,020
Nov 14, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 348,648
Nov 13, 2024 3.4500 3.4500 3.4500 3.4500 3.4500 319,147
Nov 12, 2024 3.5300 3.5500 3.5300 3.5300 3.5300 942,891
Nov 11, 2024 3.6100 3.6100 3.6100 3.6100 3.6100 97,951
Nov 8, 2024 3.6900 3.6900 3.6900 3.6900 3.6900 139,577
Nov 7, 2024 3.7700 3.7700 3.7700 3.7700 3.7700 183,971
Nov 6, 2024 3.8500 3.8500 3.8500 3.8500 3.8500 805,994
Nov 5, 2024 3.8900 3.9300 3.8500 3.9300 3.9300 1,501,070
Nov 4, 2024 3.7500 3.7600 3.6700 3.7500 3.7500 1,849,590
Nov 1, 2024 3.6100 3.6100 3.5100 3.5900 3.5900 1,877,053
Oct 31, 2024 3.3500 3.4400 3.3000 3.4400 3.4400 826,721
Oct 30, 2024 3.2800 3.3000 3.1600 3.2800 3.2800 623,359
Oct 29, 2024 3.0500 3.2400 2.9600 3.1500 3.1500 543,478
Oct 28, 2024 3.2500 3.3600 3.0600 3.1200 3.1200 933,888
Oct 25, 2024 3.4000 3.4900 3.2300 3.2300 3.2300 918,059
Oct 24, 2024 3.6000 3.6000 3.2800 3.4000 3.4000 576,866
Oct 23, 2024 3.3800 3.5500 3.2200 3.4600 3.4600 1,371,661
Oct 22, 2024 3.4500 3.4500 3.1600 3.3900 3.3900 2,385,652
Oct 21, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 1,707,796
Oct 18, 2024 3.1400 3.1400 3.0100 3.1400 3.1400 1,154,865
Oct 17, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 297,331
Oct 16, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 311,935
Oct 15, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 129,020
Oct 14, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 217,733
Oct 11, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 178,746
Oct 10, 2024 3.4300 3.4300 3.4300 3.4300 3.4300 264,459
Oct 9, 2024 3.5100 3.5100 3.4800 3.5100 3.5100 719,321
Oct 8, 2024 3.4500 3.4500 3.4500 3.4500 3.4500 609,931
Oct 7, 2024 3.3900 3.5000 3.3900 3.3900 3.3900 719,263
Oct 4, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 919,556
Oct 3, 2024 3.4000 3.4000 3.3800 3.4000 3.4000 595,253
Oct 1, 2024 3.3400 3.3400 3.2800 3.3400 3.3400 763,384
Sep 30, 2024 3.2800 3.2800 3.2800 3.2800 3.2800 543,909
Sep 27, 2024 3.2800 3.2800 3.1500 3.2800 3.2800 1,194,847
Sep 26, 2024 3.2200 3.2500 3.1900 3.2200 3.2200 808,555
Sep 25, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 785,258
Sep 24, 2024 3.1400 3.2500 3.1400 3.1400 3.1400 1,128,614
Sep 23, 2024 3.2100 3.2100 3.1000 3.2100 3.2100 973,788
Sep 20, 2024 3.1700 3.2300 3.1700 3.1700 3.1700 1,339,804
Sep 19, 2024 3.1700 3.1700 3.1700 3.1700 3.1700 1,863,541
Sep 18, 2024 3.1100 3.1100 2.9800 3.1100 3.1100 11,930,421
Sep 17, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 363,575
Sep 16, 2024 3.1200 3.1200 3.1200 3.1200 3.1200 826,262
Sep 13, 2024 3.1900 3.3200 3.1900 3.1900 3.1900 1,947,173
Sep 12, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 1,346,125
Sep 11, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 799,172
Sep 10, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 3,753,214
Sep 9, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 334,081
Sep 6, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 604,252
Sep 5, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 295,915
Sep 4, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 399,554
Sep 3, 2024 2.8700 2.8700 2.8700 2.8700 2.8700 421,859
Sep 2, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 278,486
Aug 30, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 340,841
Aug 29, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 332,416
Aug 28, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 232,520
Aug 27, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 444,036
Aug 26, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 189,367
Aug 23, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 378,647
Aug 22, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 1,737,905
Aug 21, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 553,600
Aug 20, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 291,397
Aug 19, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 266,111
Aug 16, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 265,283
Aug 14, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 409,161
Aug 13, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 2,353,432
Aug 12, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 268,161
Aug 9, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 245,491
Aug 8, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 3,236,544
Aug 7, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 202,688
Aug 6, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 513,658
Aug 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 1,192,133
Aug 2, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 325,692
Aug 1, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 436,079
Jul 31, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 297,536
Jul 30, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 306,399
Jul 29, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 539,556
Jul 26, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 442,522
Jul 25, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 145,264
Jul 24, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 334,743
Jul 23, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 491,813
Jul 22, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 558,348
Jul 19, 2024 1.6700 1.6700 1.6700 1.6700 1.6700 1,754,360
Jul 18, 2024 1.6400 1.6400 1.6400 1.6400 1.6400 4,105,807
Jul 16, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 1,395,931
Jul 15, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 523,197
Jul 12, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 915,740
Jul 11, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 555,921
Jul 10, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 1,545,480
Jul 9, 2024 1.2800 1.2800 1.2700 1.2800 1.2800 744,719
Jul 8, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 644,364
Jul 5, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 293,109
Jul 4, 2024 1.1500 1.1500 1.1200 1.1500 1.1500 483,987
Jul 3, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 258,463
Jul 2, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 88,793
Jul 1, 2024 1.1300 1.1300 1.1200 1.1300 1.1300 263,515
Jun 28, 2024 1.1300 1.1500 1.1200 1.1300 1.1300 201,103
Jun 27, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 199,518
Jun 26, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 147,332
Jun 25, 2024 1.1500 1.1500 1.1300 1.1500 1.1500 209,350
Jun 24, 2024 1.1500 1.1800 1.1500 1.1500 1.1500 163,723
Jun 21, 2024 1.1800 1.1900 1.1800 1.1800 1.1800 137,199
Jun 20, 2024 1.1900 1.1900 1.1800 1.1900 1.1900 265,077
Jun 19, 2024 1.1800 1.1900 1.1800 1.1800 1.1800 405,891
Jun 18, 2024 1.1700 1.1700 1.1600 1.1700 1.1700 177,628
Jun 14, 2024 1.1500 1.1500 1.1300 1.1500 1.1500 236,385
Jun 13, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 388,730
Jun 12, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 492,025
Jun 11, 2024 1.0900 1.1000 1.0900 1.0900 1.0900 239,020
Jun 10, 2024 1.1200 1.1500 1.1200 1.1200 1.1200 197,388
Jun 7, 2024 1.1500 1.2000 1.1500 1.1500 1.1500 237,803
Jun 6, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 262,506
Jun 5, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 152,830
Jun 4, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 218,290
Jun 3, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 800,432
May 31, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 1,309,200
May 30, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 611,717
May 29, 2024 1.3000 1.3000 1.2000 1.3000 1.3000 1,425,397
May 28, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 1,098,419
May 27, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 894,798
May 24, 2024 1.1000 1.1500 1.0500 1.1500 1.1500 812,028
May 23, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 700,533
May 22, 2024 1.1500 1.2000 1.1500 1.1500 1.1500 1,141,423
May 21, 2024 1.2500 1.2500 1.2000 1.2000 1.2000 3,328,003
May 17, 2024 1.2000 1.2000 1.1500 1.2000 1.2000 1,300,315
May 16, 2024 1.1500 1.1500 1.1000 1.1500 1.1500 1,789,768
May 15, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 613,386
May 14, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 287,229
May 13, 2024 0.9500 1.0000 0.9000 1.0000 1.0000 1,400,980
May 10, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 84,524
May 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 34,263
May 8, 2024 1.1000 1.1000 1.0500 1.0500 1.0500 150,606
May 7, 2024 1.1500 1.1500 1.0500 1.1000 1.1000 496,456
May 6, 2024 1.1500 1.1500 1.1000 1.1000 1.1000 1,206,998
May 3, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 808,036
May 2, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 298,742
Apr 30, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 332,458
Apr 29, 2024 0.9500 0.9500 0.9000 0.9500 0.9500 1,191,357
Apr 26, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 185,712
Apr 25, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 143,847
Apr 24, 2024 0.8000 0.8000 0.7500 0.8000 0.8000 141,803
Apr 23, 2024 0.7000 0.7500 0.7000 0.7500 0.7500 410,484
Apr 22, 2024 0.7000 0.7500 0.7000 0.7000 0.7000 356,834
Apr 19, 2024 0.7000 0.7500 0.7000 0.7000 0.7000 190,490
Apr 18, 2024 0.6500 0.7500 0.6500 0.7000 0.7000 579,082
Apr 16, 2024 0.6500 0.7500 0.6500 0.7000 0.7000 788,912
Apr 15, 2024 0.7000 0.7500 0.7000 0.7000 0.7000 493,661
Apr 12, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 135,131
Apr 10, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 86,637
Apr 9, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 120,250
Apr 8, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 75,506
Apr 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 4, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 3, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 2, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 1, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 42,028
Mar 28, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 27, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 26, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 221,814
Mar 22, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Mar 21, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Mar 20, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Mar 19, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Mar 18, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 60,124
Mar 15, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Mar 14, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Mar 13, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Mar 12, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Mar 11, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 67,460
Mar 7, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 6, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 5, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Mar 4, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 29,964
Mar 1, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Feb 29, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Feb 28, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Feb 27, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -
Feb 26, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 99,909
Feb 23, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Feb 22, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Feb 21, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Feb 20, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Feb 19, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 102,641
Feb 16, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Feb 15, 2024 1.3000 1.4000 1.3000 1.3000 1.3000 817,648
Feb 14, 2024 1.3500 1.3500 1.3000 1.3500 1.3500 1,242,327
Feb 13, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 1,022,871
Feb 12, 2024 1.2500 1.2500 1.2000 1.2500 1.2500 1,751,445
Feb 9, 2024 1.2500 1.2500 1.1500 1.2000 1.2000 585,593
Feb 8, 2024 1.3000 1.3000 1.2000 1.2000 1.2000 1,173,329
Feb 7, 2024 1.2500 1.2500 1.1500 1.2500 1.2500 871,440
Feb 6, 2024 1.1500 1.2500 1.1500 1.2000 1.2000 1,239,437
Feb 5, 2024 1.2000 1.2000 1.1000 1.2000 1.2000 1,137,086
Feb 2, 2024 1.1500 1.1500 1.0500 1.1500 1.1500 478,998
Feb 1, 2024 1.1000 1.1000 1.0000 1.1000 1.1000 542,789
Jan 31, 2024 1.0500 1.0500 0.9500 1.0500 1.0500 383,016
Jan 30, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 415,302
Jan 29, 2024 1.0500 1.0500 0.9500 1.0000 1.0000 460,094
Jan 25, 2024 1.0000 1.0500 0.9500 1.0000 1.0000 407,823
Jan 24, 2024 1.0000 1.0500 0.9500 1.0000 1.0000 325,212
Jan 23, 2024 1.0500 1.1000 1.0000 1.0000 1.0000 199,592
Jan 19, 2024 1.1000 1.1500 1.0500 1.0500 1.0500 343,636
Jan 18, 2024 1.1500 1.1500 1.1000 1.1000 1.1000 297,991
Jan 17, 2024 1.2500 1.2500 1.1500 1.1500 1.1500 237,279
Jan 16, 2024 1.2500 1.2500 1.1500 1.2000 1.2000 489,660
Jan 15, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 -