Home > Share Market > Stocks > Supreme Petrochem > SPLPETRO Share Price History

Supreme Petrochem - SPLPETRO Share Price History

Supreme Petrochem

CMP as on 05-Jul-22 9:30

905.00

Open

₹ 881.75

Turnover (lac)

₹ 74

Prev. Close

₹ 881.75

Day's Vol (shares)

₹ 8,211

Day's Range (₹)

₹ 881.10
₹ 905.00

Supreme Petrochem Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Jul-2022 870 890 868 882 1,434 10.30 8,166 22.30 11.50
01-Jul-2022 886 886 855 878 3,102 28.10 14,161 31 -8
30-Jun-2022 891 897 861 886 6,457 34 26,174 35.40 -4.60
29-Jun-2022 882 903 878 882 3,352 20.50 17,027 24.90 0.20
28-Jun-2022 890 905 884 892 2,997 20.10 16,561 21.10 1.60
27-Jun-2022 875 907 869 885 5,942 36.40 27,158 38.10 10.40
24-Jun-2022 865 875 837 871 4,631 40.70 33,284 37.90 6
23-Jun-2022 865 870 852 856 4,261 25.60 20,750 18.10 -9.20
22-Jun-2022 857 862 851 852 1,910 18.30 15,888 11.80 -5.20
21-Jun-2022 855 872 850 858 3,390 31.50 24,450 21.80 3.05
20-Jun-2022 874 874 850 851 5,342 74.20 67,278 24.30 -23
17-Jun-2022 855 870 834 864 3,629 26.80 20,651 35.90 8.55
16-Jun-2022 880 890 835 850 2,707 32.20 28,050 54.50 -30
15-Jun-2022 899 899 855 871 4,180 39.90 28,637 44 -28
14-Jun-2022 870 909 869 884 4,075 35.70 26,276 40 13.60
13-Jun-2022 909 930 869 883 5,514 60.10 40,904 61.10 -26
10-Jun-2022 872 937 852 918 6,051 112 70,273 84.90 45.60
09-Jun-2022 850 870 850 864 1,614 19.70 17,349 20 14.30
08-Jun-2022 880 885 848 851 2,319 18.90 14,653 36.80 -28
07-Jun-2022 897 898 858 866 2,348 23 13,093 40 -31
06-Jun-2022 802 857 802 851 474 22.10 26,487 55.30 49.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity