Supreme Petrochem share price history

NSE: SPLPETROBSE: 500405Chemicals & PetrochemicalsSmall Cap

Supreme Petrochem Limited · Face value ₹2 · Listed May 1994 on BSE, Jul 2010 on NSE

₹713.50₹11.70 (1.61%)BSE ₹712.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹725.20.

29 Oct: open ₹731.45, high ₹731.45, low ₹707.00

52-week range of traded prices to 29 Oct 2026

₹462.30Low, 21 Jan 2026₹899.00High, 23 Sep 2026

Market cap: ₹13,417 Cr484th largest listed
P/E: 25.19
P/B: 5.25
Dividend yield: 1.47%
ROE: 22.3%
ROCE: 27.3%
Debt to equity: 0.00
Volume, NSE: 81,43850.7% delivered

Supreme Petrochem share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Supreme Petrochem's share price is on record from 2 Jan 2007, when it closed at ₹12.08, to 29 Oct 2026. Its highest close was ₹901.75 on 18 Jul 2024 and its lowest ₹4.99 on 20 Nov 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	713.50	+10.4%	882.20	501.45	649.40	899.00	462.30	3,64,72,128
2025	646.00	−2.9%	887.45	536.55	668.90	979.00	518.05	3,12,25,643
2024	665.40	+18.9%	901.75	537.55	561.00	926.60	521.25	2,59,59,486
2023	559.60	+41.5%	599.75	351.70	399.50	618.00	345.30	2,78,49,621
2022BSE close	395.60	+12.7%	506.65	321.48	353.70	513.53	315.00	1,58,66,262
2021	351.10	+95.8%	395.55	170.18	181.48	409.38	169.50	5,80,51,842
2020	179.30	+130.2%	196.75	59.95	77.83	203.45	56.68	3,55,05,954
2019	77.90	−24.3%	116.43	72.78	102.53	119.98	72.25	62,74,750
2018BSE close	102.95	−45.9%	204.48	99.68	190.45	210.45	99.45	73,14,974
2017BSE close	190.15	+92.2%	214.28	99.40	100.00	223.60	99.15	69,72,890
2016BSE close	98.95	+74.4%	124.13	48.85	56.30	127.40	48.05	2,00,20,126
2015BSE close	56.75	+61.2%	65.98	31.85	35.40	68.05	31.28	3,54,58,448
2014BSE close	35.20	+14.3%	47.78	26.00	31.08	49.23	25.48	1,83,12,164
2013BSE close	30.80	+1.7%	34.88	26.25	30.60	35.75	26.13	81,38,370
2012BSE close	30.28	+35.3%	33.65	20.10	22.00	35.43	17.80	1,07,64,184
2011	22.38	−22.6%	37.58	21.93	29.33	38.50	20.53	1,28,40,534
2010BSE close	28.93	+81.6%	38.88	15.28	16.68	39.90	14.75	6,68,69,050
2009BSE close	15.93	+161.9%	15.93	5.44	6.00	15.93	5.24	4,41,11,370
2008BSE close	6.08	−74.6%	24.70	4.99	24.25	25.45	4.80	4,79,28,238
2007BSE close	23.98	–	23.98	9.23	12.00	25.95	9.00	12,48,12,672

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	713.50	−11.7%	808.20	826.85	686.75	20,46,224
Sep 2026	808.20	+10.9%	728.85	899.00	708.00	85,69,420
Aug 2026	729.05	+2.2%	718.30	743.50	681.85	28,73,454
Jul 2026	713.15	−0.1%	721.40	783.80	678.35	53,80,066
Jun 2026	713.95	+7.3%	664.00	788.00	660.60	21,07,868
May 2026	665.65	−12.1%	760.05	765.00	662.30	9,39,688
Apr 2026	757.30	+2.6%	749.90	847.00	715.50	59,22,634
Mar 2026	738.40	+3.0%	720.30	786.95	631.45	32,12,310
Feb 2026	716.80	+25.8%	571.70	744.60	564.20	17,34,071
Jan 2026	570.00	−11.8%	649.40	650.00	462.30	36,86,393
Dec 2025	646.00	+0.6%	651.10	687.70	611.00	7,11,268
Nov 2025	641.85	−14.5%	744.50	744.50	619.15	15,90,560
Oct 2025	750.35	−9.8%	848.70	857.20	747.80	22,59,101
Sep 2025	832.15	+8.9%	764.15	979.00	763.95	1,28,85,845
Aug 2025	764.15	−2.8%	784.05	857.95	721.30	32,09,907
Jul 2025	786.20	−9.2%	874.95	875.95	781.00	7,62,840
Jun 2025	865.45	+21.1%	714.55	908.00	707.40	19,23,165
May 2025	714.55	+9.9%	664.00	744.50	631.90	16,02,272
Apr 2025	650.05	+3.4%	629.95	663.70	537.95	20,36,769
Mar 2025	628.80	+17.2%	532.00	665.00	518.05	13,34,518
Feb 2025	536.55	−12.4%	612.00	685.00	528.00	16,15,341
Jan 2025	612.50	−8.0%	668.90	679.80	556.15	12,94,057
Dec 2024	665.40	−6.9%	714.35	796.85	650.00	10,59,706
Nov 2024	714.35	−5.3%	764.00	804.95	669.95	6,23,115
Oct 2024	754.10	−13.0%	867.55	878.45	725.30	10,09,256
Sep 2024	866.70	+0.8%	863.70	910.00	846.30	17,12,156
Aug 2024	859.70	+0.3%	857.10	902.00	785.00	17,76,191
Jul 2024	857.10	+12.0%	769.15	926.60	749.00	32,41,991
Jun 2024	765.15	+17.7%	657.25	820.80	623.85	25,12,974
May 2024	650.20	−4.9%	681.90	725.00	645.00	15,59,949
Apr 2024	683.80	+9.5%	632.45	730.00	622.55	16,49,376
Mar 2024	624.45	−14.4%	731.00	757.80	586.50	42,12,526
Feb 2024	729.90	+21.5%	604.40	783.00	584.95	39,31,381
Jan 2024	600.95	+7.4%	561.00	612.00	521.25	26,70,865
Dec 2023	559.60	−1.0%	565.00	580.00	536.10	15,18,958
Nov 2023	565.05	−1.4%	571.65	599.90	546.00	15,23,006
Oct 2023	573.00	+19.8%	482.85	618.00	478.50	42,97,047
Sep 2023	478.20	−3.2%	492.00	502.90	421.00	16,76,215
Aug 2023	494.25	+11.6%	444.05	496.90	428.05	22,70,648
Jul 2023	442.90	−0.4%	450.00	460.00	409.00	38,33,363
Jun 2023	444.70	+23.5%	359.00	489.00	357.05	72,95,774
May 2023	360.05	−5.9%	385.00	391.30	354.55	12,55,736
Apr 2023	382.60	+3.3%	370.30	390.00	363.00	10,83,697
Mar 2023	370.30	−0.3%	376.00	386.00	351.00	8,86,174
Feb 2023	371.60	−3.9%	393.95	399.00	362.55	9,45,457
Jan 2023	386.60	−2.3%	399.50	400.00	345.30	12,63,546
Dec 2022	395.60	+4.2%	377.50	399.50	361.30	12,40,782
Nov 2022	379.70	+0.7%	378.93	399.75	371.20	16,32,642
Oct 2022	377.03	−0.9%	376.25	394.00	337.50	19,80,678
Sep 2022	380.40	−2.6%	382.75	405.48	370.03	16,01,492
Aug 2022	390.40	−8.8%	428.00	429.93	357.95	21,05,672
Jul 2022	428.05	−3.4%	443.00	470.98	424.40	17,83,930
Jun 2022	443.20	+21.5%	374.40	468.50	364.00	16,68,732
May 2022	364.83	−20.8%	445.00	445.00	361.33	2,82,482
Apr 2022BSE close	460.90	−0.3%	469.95	490.08	449.98	2,09,596
Mar 2022BSE close	462.33	+39.6%	329.48	513.53	328.13	11,24,870
Feb 2022BSE close	331.20	−5.3%	357.00	357.00	315.00	2,76,850
Jan 2022BSE close	349.90	−0.3%	353.70	380.50	335.30	19,58,536
Dec 2021	351.10	+6.4%	331.50	373.50	323.73	33,63,322
Nov 2021	330.03	+5.4%	313.00	354.53	308.58	19,07,000
Oct 2021	313.08	−8.8%	341.00	409.38	310.50	58,28,072
Sep 2021	343.40	+3.9%	342.20	360.30	330.45	21,65,740
Aug 2021	330.65	−8.0%	359.30	359.38	303.05	12,77,164
Jul 2021	359.35	−2.4%	369.15	379.50	345.08	26,06,548
Jun 2021	368.35	−5.4%	397.35	397.35	352.50	30,40,884
May 2021	389.40	+7.0%	372.00	407.50	332.53	1,26,08,888
Apr 2021	363.90	+74.1%	208.03	367.50	206.38	1,22,60,454
Mar 2021	208.98	+2.7%	205.50	224.10	196.00	34,17,786
Feb 2021	203.43	+11.0%	184.75	209.50	174.20	28,33,974
Jan 2021	183.20	+2.2%	181.48	217.50	169.50	67,42,010
Dec 2020	179.30	+9.7%	163.50	203.45	157.50	40,27,824
Nov 2020	163.38	+26.6%	129.65	166.40	120.50	27,01,050
Oct 2020	129.00	+2.7%	126.25	143.00	119.05	24,08,414
Sep 2020	125.60	+18.7%	105.18	133.48	98.75	24,29,998
Aug 2020	105.78	+16.0%	92.00	118.40	88.28	34,12,990
Jul 2020	91.18	+9.1%	82.93	101.45	82.00	35,35,202
Jun 2020	83.55	+9.8%	76.50	93.23	76.00	47,76,044
May 2020	76.08	−1.9%	76.40	85.48	72.50	43,42,302
Apr 2020	77.53	+19.2%	67.00	84.65	64.13	43,37,092
Mar 2020	65.05	−13.7%	75.20	82.50	56.68	14,89,698
Feb 2020	75.35	−18.8%	92.50	93.23	74.90	10,35,834
Jan 2020	92.85	+19.2%	77.83	100.35	76.00	10,09,506
Dec 2019	77.90	−3.3%	81.43	83.33	72.25	14,03,272
Nov 2019	80.55	−9.5%	87.78	90.08	79.98	5,00,162
Oct 2019	89.03	−0.9%	89.00	93.50	82.05	3,02,894
Sep 2019	89.80	−0.4%	89.03	92.50	84.60	3,36,132
Aug 2019	90.20	+0.3%	89.53	99.50	82.50	3,53,716
Jul 2019	89.98	−11.5%	100.28	105.23	88.50	4,83,004
Jun 2019	101.70	−9.7%	112.55	112.93	100.00	3,34,704
May 2019	112.63	+7.5%	105.10	114.60	98.50	4,73,822
Apr 2019	104.78	−5.8%	110.60	117.00	103.50	4,31,784
Mar 2019	111.23	+6.2%	104.93	119.98	103.23	5,77,454
Feb 2019	104.75	+8.7%	99.98	107.15	95.00	5,61,182
Jan 2019	96.40	−6.4%	102.53	104.95	87.50	5,16,624
Dec 2018	102.95	+0.2%	105.85	109.50	99.50	2,89,906
Nov 2018	102.75	−8.6%	112.50	116.45	99.45	5,00,390
Oct 2018	112.40	−8.7%	121.50	126.33	107.50	6,70,098
Sep 2018	123.08	−5.2%	132.75	132.75	121.03	11,15,766
Aug 2018	129.83	−7.7%	138.53	143.35	128.00	4,97,362
Jul 2018	140.60	+4.1%	137.73	145.00	132.73	4,09,334
Jun 2018	135.05	−10.1%	150.50	152.50	135.00	6,87,006
May 2018	150.18	−2.6%	154.50	163.85	144.03	11,04,512
Apr 2018BSE close	154.20	−3.9%	162.13	179.63	154.00	10,18,726
Mar 2018BSE close	160.45	−11.4%	183.08	183.08	150.75	2,23,368
Feb 2018BSE close	181.08	−2.4%	185.45	187.75	166.83	2,65,164
Jan 2018BSE close	185.45	−2.5%	190.45	210.45	182.50	5,33,342
Dec 2017BSE close	190.15	+2.3%	185.18	197.30	180.00	1,80,578
Nov 2017BSE close	185.85	+1.3%	183.58	189.73	173.45	3,78,526
Oct 2017BSE close	183.50	−2.7%	190.05	192.80	176.73	2,89,266
Sep 2017BSE close	188.63	+6.4%	180.33	199.50	172.00	6,27,360
Aug 2017BSE close	177.23	+1.4%	175.15	181.95	158.58	4,09,152
Jul 2017BSE close	174.70	−6.9%	184.70	195.00	164.18	5,73,696
Jun 2017BSE close	187.60	−5.6%	199.10	209.93	184.48	2,76,422
May 2017BSE close	198.73	+1.2%	200.90	210.40	185.25	4,94,966
Apr 2017BSE close	196.30	+29.8%	152.80	223.60	151.50	16,49,590
Mar 2017BSE close	151.23	+7.9%	140.00	157.23	131.25	3,81,802
Feb 2017BSE close	140.20	+3.8%	133.98	150.20	130.35	8,72,030
Jan 2017BSE close	135.10	+36.5%	100.00	136.65	99.15	8,39,502
Dec 2016BSE close	98.95	−4.4%	105.00	106.00	90.70	2,07,660
Nov 2016BSE close	103.50	−9.8%	116.43	118.75	90.05	4,40,852
Oct 2016BSE close	114.70	+6.0%	109.65	127.40	108.55	7,83,780
Sep 2016BSE close	108.25	+5.5%	103.05	113.00	100.35	14,62,536
Aug 2016BSE close	102.58	+10.1%	93.48	106.25	87.78	11,71,760
Jul 2016BSE close	93.15	+4.4%	89.28	102.00	88.75	15,49,466
Jun 2016BSE close	89.20	+5.5%	85.00	99.40	84.10	18,99,622
May 2016BSE close	84.55	+11.2%	76.00	93.75	75.65	34,76,416
Apr 2016BSE close	76.05	+39.7%	54.65	80.35	54.30	62,82,436
Mar 2016BSE close	54.45	+10.1%	50.60	58.50	50.23	6,16,916
Feb 2016BSE close	49.45	−11.6%	55.30	57.40	48.50	6,43,580
Jan 2016BSE close	55.95	−1.4%	56.30	60.60	48.05	14,85,102
Dec 2015BSE close	56.75	−5.2%	60.50	62.15	52.55	11,67,508
Nov 2015BSE close	59.85	+15.9%	51.75	61.85	50.80	14,76,356
Oct 2015BSE close	51.65	−10.0%	58.25	64.70	49.50	28,43,778
Sep 2015BSE close	57.40	+6.6%	53.25	62.50	50.05	14,31,276
Aug 2015BSE close	53.85	−7.4%	58.25	68.05	47.35	1,02,24,456
Jul 2015BSE close	58.13	+39.0%	42.13	65.00	42.05	1,07,69,634
Jun 2015BSE close	41.83	+3.7%	40.83	45.00	35.75	22,67,356
May 2015BSE close	40.33	+15.5%	35.40	41.23	34.25	8,58,478
Apr 2015BSE close	34.90	+9.6%	32.83	37.40	31.55	16,35,638
Mar 2015BSE close	31.85	−8.0%	34.98	35.00	31.28	7,94,624
Feb 2015BSE close	34.63	+2.8%	34.33	36.25	32.75	5,18,918
Jan 2015BSE close	33.68	−4.3%	35.40	39.85	32.90	14,70,426
Dec 2014BSE close	35.20	−6.0%	37.53	38.53	35.00	7,71,440
Nov 2014BSE close	37.45	−5.2%	39.83	40.30	37.00	8,31,934
Oct 2014BSE close	39.50	−10.9%	44.05	44.50	37.50	17,08,768
Sep 2014BSE close	44.35	+16.4%	38.25	49.23	38.00	30,42,420
Aug 2014BSE close	38.10	−2.0%	38.20	41.48	36.55	6,41,938
Jul 2014BSE close	38.88	−14.2%	45.63	47.00	37.45	18,26,774
Jun 2014BSE close	45.33	+28.3%	35.50	46.75	35.25	33,89,634
May 2014BSE close	35.33	+14.3%	31.00	38.75	31.00	24,06,520
Apr 2014BSE close	30.90	+5.7%	29.38	34.00	28.38	14,80,230
Mar 2014BSE close	29.23	+9.7%	27.00	29.30	26.00	5,51,268
Feb 2014BSE close	26.65	−0.3%	26.50	28.45	25.48	2,18,046
Jan 2014BSE close	26.73	−13.2%	31.08	33.45	26.43	14,43,192
Dec 2013BSE close	30.80	+3.9%	29.93	31.43	28.83	3,91,666
Nov 2013BSE close	29.65	+3.2%	28.50	31.45	28.50	5,91,286
Oct 2013BSE close	28.73	+3.5%	27.78	30.85	27.25	5,77,318
Sep 2013BSE close	27.75	+3.3%	26.90	28.98	26.13	2,36,092
Aug 2013BSE close	26.88	−10.5%	29.58	29.88	26.58	2,00,586
Jul 2013BSE close	30.03	+6.8%	28.25	32.25	27.55	3,18,896
Jun 2013BSE close	28.13	−8.5%	29.63	31.45	26.55	2,05,290
May 2013BSE close	30.73	+2.0%	30.25	35.25	29.33	19,40,326
Apr 2013BSE close	30.13	+5.3%	28.88	32.83	28.70	5,16,916
Mar 2013BSE close	28.60	−1.4%	28.65	32.95	27.75	6,35,802
Feb 2013BSE close	29.00	−12.6%	33.13	33.43	28.28	6,47,672
Jan 2013BSE close	33.18	+9.6%	30.60	35.75	27.85	18,76,520
Dec 2012BSE close	30.28	+6.1%	28.38	35.43	28.38	24,58,636
Nov 2012BSE close	28.53	+1.9%	27.83	29.70	26.80	3,12,538
Oct 2012	28.00	+2.0%	27.55	31.00	25.83	6,13,892
Sep 2012	27.45	+15.6%	23.90	30.50	23.30	7,56,690
Aug 2012	23.75	+2.5%	23.05	25.45	23.00	3,01,692
Jul 2012	23.18	+10.4%	21.68	24.95	20.40	7,70,952
Jun 2012	21.00	−1.2%	20.90	22.75	20.25	4,39,126
May 2012	21.25	−6.5%	22.40	22.98	17.80	2,66,844
Apr 2012	22.73	+2.5%	22.50	23.30	20.88	2,28,196
Mar 2012	22.18	−11.3%	25.00	28.25	20.53	40,02,210
Feb 2012	25.00	+4.3%	23.98	27.40	23.55	3,28,908
Jan 2012	23.98	+7.2%	22.00	27.75	21.58	2,84,500
Dec 2011	22.38	−13.6%	26.50	26.98	20.53	10,04,016
Nov 2011	25.90	−19.1%	32.43	33.45	24.75	3,79,250
Oct 2011	32.03	−10.5%	35.00	37.73	31.58	10,63,442
Sep 2011	35.78	−2.6%	36.50	38.50	35.30	7,78,572
Aug 2011	36.73	+1.2%	36.38	37.35	35.25	24,43,760
Jul 2011	36.28	+15.2%	31.50	37.80	31.23	20,19,908
Jun 2011	31.50	+6.9%	29.53	31.75	28.15	11,88,142
May 2011	29.48	−5.1%	31.10	31.35	28.48	3,92,918
Apr 2011	31.05	+16.1%	27.00	34.00	27.00	11,11,156
Mar 2011	26.75	+1.7%	26.33	28.75	25.68	7,86,578
Feb 2011	26.30	−2.8%	26.83	29.80	25.50	5,53,280
Jan 2011	27.05	−6.5%	29.33	31.78	26.25	11,19,512
Dec 2010	28.93	−0.8%	28.50	30.20	27.00	7,74,734
Nov 2010	29.15	−12.2%	34.00	34.50	25.50	15,23,724
Oct 2010	33.20	+0.5%	32.03	39.90	32.03	37,90,984
Sep 2010	33.03	+16.7%	27.50	35.95	27.50	44,16,690
Aug 2010	28.30	+9.3%	26.38	30.90	25.75	44,02,194
Jul 2010BSE close	25.90	+13.6%	24.50	28.00	22.60	1,16,82,452
Jun 2010BSE close	22.80	+10.5%	20.38	23.68	18.70	58,33,694
May 2010BSE close	20.63	−4.7%	21.50	22.63	19.50	37,00,828
Apr 2010BSE close	21.65	+13.5%	19.25	23.55	19.25	71,83,896
Mar 2010BSE close	19.08	+0.3%	19.45	21.88	18.68	46,88,876
Feb 2010BSE close	19.03	+22.3%	16.00	20.15	15.50	1,16,48,432
Jan 2010BSE close	15.55	−2.4%	16.68	17.25	14.75	72,22,546
Dec 2009BSE close	15.93	+24.2%	12.95	15.93	12.80	32,02,492
Nov 2009BSE close	12.83	−1.9%	12.93	13.40	12.18	16,57,322
Oct 2009BSE close	13.08	−7.4%	14.50	15.53	12.60	43,63,280
Sep 2009BSE close	14.13	+3.1%	13.10	14.13	12.43	22,70,398
Aug 2009BSE close	13.70	+16.3%	14.35	14.45	11.80	39,30,340
Jul 2009BSE close	11.78	+18.6%	10.13	12.68	8.33	56,93,496
Jun 2009BSE close	9.93	−8.3%	11.25	12.95	9.33	87,06,242
May 2009BSE close	10.83	+34.1%	8.95	11.85	8.05	83,09,660
Apr 2009BSE close	8.07	+21.4%	6.80	10.50	6.53	20,99,712
Mar 2009BSE close	6.65	+4.3%	6.20	6.93	5.88	10,22,684
Feb 2009BSE close	6.38	+17.2%	5.24	6.60	5.24	9,37,482
Jan 2009BSE close	5.44	−10.5%	6.00	6.85	5.32	19,18,262
Dec 2008BSE close	6.08	+18.5%	5.40	6.65	5.05	17,15,198
Nov 2008BSE close	5.13	−8.4%	5.65	6.28	4.83	7,21,428
Oct 2008BSE close	5.60	−28.2%	8.18	8.18	4.80	21,02,108
Sep 2008BSE close	7.80	−20.2%	9.55	10.40	7.25	13,98,506
Aug 2008BSE close	9.78	+1.8%	9.63	10.90	9.50	25,40,600
Jul 2008BSE close	9.60	+7.0%	8.80	9.90	8.25	18,54,196
Jun 2008BSE close	8.98	−21.6%	11.58	11.85	8.90	28,99,020
May 2008BSE close	11.45	−1.1%	11.55	14.15	10.50	1,19,32,232
Apr 2008BSE close	11.58	+9.2%	10.53	12.48	10.13	20,33,180
Mar 2008BSE close	10.60	−15.2%	12.05	12.63	8.95	34,73,952
Feb 2008BSE close	12.50	−8.8%	13.50	15.33	11.50	33,39,814
Jan 2008BSE close	13.70	−42.9%	24.25	25.45	13.43	1,39,18,004
Dec 2007BSE close	23.98	+68.5%	14.60	25.95	14.13	5,03,16,280
Nov 2007BSE close	14.23	+13.3%	12.65	18.23	12.00	1,51,15,278
Oct 2007BSE close	12.55	−16.1%	15.20	17.45	12.00	1,22,81,732
Sep 2007BSE close	14.95	+16.3%	12.98	16.45	12.83	1,53,33,388
Aug 2007BSE close	12.85	+4.9%	12.03	14.50	11.28	1,03,80,486
Jul 2007BSE close	12.25	+7.2%	11.40	13.20	11.00	59,00,882
Jun 2007BSE close	11.43	+3.4%	11.13	11.93	10.50	25,09,060
May 2007BSE close	11.05	+5.2%	10.68	12.23	10.43	37,19,134
Apr 2007BSE close	10.50	+12.6%	9.28	11.33	9.00	15,54,894
Mar 2007BSE close	9.33	−11.8%	10.73	10.85	9.13	18,47,448
Feb 2007BSE close	10.58	−9.0%	11.60	12.70	10.50	19,70,380
Jan 2007BSE close	11.63	–	12.00	13.45	11.55	38,83,710

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	731.45	731.45	707.00	713.50	713.08	81,438	50.7%
28 Oct 2026	715.70	731.75	706.05	725.20	724.19	41,212	46.3%
27 Oct 2026	702.00	719.00	702.00	713.70	712.50	90,458	50.5%
26 Oct 2026	702.00	717.95	686.75	709.40	705.93	1,63,126	28.5%
23 Oct 2026	740.00	740.00	701.05	712.60	716.10	1,19,347	47.7%
22 Oct 2026	741.25	750.00	725.55	739.25	739.40	48,876	39.0%
21 Oct 2026	765.00	768.80	735.60	741.25	745.45	68,577	52.5%
19 Oct 2026	763.55	796.90	755.00	761.70	779.68	1,06,028	32.0%
16 Oct 2026	765.10	781.70	757.00	767.25	770.28	86,700	50.2%
15 Oct 2026	783.55	783.55	758.10	763.95	765.42	71,806	50.3%
14 Oct 2026	773.45	784.00	761.60	780.30	779.28	61,769	53.8%
13 Oct 2026	775.10	777.00	749.30	773.45	764.31	62,294	48.1%
12 Oct 2026	790.00	805.00	768.30	771.25	784.78	1,19,474	53.5%
9 Oct 2026	784.00	795.95	775.25	788.55	787.19	1,29,656	55.7%
8 Oct 2026	807.80	807.85	781.85	783.65	788.88	1,30,060	55.9%
7 Oct 2026	817.25	826.85	804.35	806.65	814.77	88,589	43.3%
6 Oct 2026	802.80	825.45	792.45	819.60	814.00	1,43,797	45.6%
5 Oct 2026	780.45	805.00	768.30	798.35	789.62	2,05,144	46.3%
1 Oct 2026	808.20	810.00	764.90	780.45	782.21	2,27,873	38.5%
30 Sep 2026	834.90	855.00	801.65	808.20	822.52	2,47,547	44.8%
29 Sep 2026	867.00	881.90	820.05	831.85	841.01	9,02,463	57.4%
28 Sep 2026	884.30	884.30	858.00	864.85	867.24	90,838	43.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Supreme Petrochem bonus and split history

Ex-date	Event	Price factor	What happened
6 Jan 2023	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.