Price Data Selection & Download
Supreme Petrochem Share Price All Time Records & Statistics (May 2022 - Jul 2026)
1022 daily OHLCV records on NSE from May 2022 to July 2026.
Share Price All Time High
₹979.00
September 29, 2025
NSE Exchange
Share Price All Time Low
₹337.50
October 28, 2022
NSE Exchange
Highest Volume Trading Day
10,529,291
September 29, 2025 • ₹847.00
NSE Exchange
Share Price History Data (May 2022 - Jul 2026)
SPLPETRO daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹730.00 | ₹752.20 | ₹727.25 | ₹735.45 | 240,320 |
| 2026-07-22 | ₹726.20 | ₹757.65 | ₹715.95 | ₹734.30 | 392,714 |
| 2026-07-21 | ₹704.35 | ₹737.90 | ₹701.00 | ₹726.30 | 322,523 |
| 2026-07-20 | ₹693.90 | ₹744.00 | ₹685.00 | ₹705.35 | 1,237,977 |
| 2026-07-17 | ₹703.20 | ₹707.90 | ₹678.35 | ₹693.90 | 77,918 |
| 2026-07-16 | ₹714.40 | ₹720.95 | ₹699.30 | ₹703.20 | 76,642 |
| 2026-07-15 | ₹731.05 | ₹731.05 | ₹712.00 | ₹717.65 | 43,982 |
| 2026-07-14 | ₹727.95 | ₹730.15 | ₹720.10 | ₹725.65 | 20,694 |
| 2026-07-13 | ₹734.40 | ₹736.60 | ₹725.35 | ₹734.75 | 26,362 |
| 2026-07-10 | ₹728.00 | ₹736.55 | ₹724.60 | ₹733.55 | 21,944 |
| 2026-07-09 | ₹725.10 | ₹728.95 | ₹718.00 | ₹720.70 | 23,892 |
| 2026-07-08 | ₹729.00 | ₹730.35 | ₹715.00 | ₹725.00 | 26,797 |
| 2026-07-07 | ₹733.05 | ₹740.00 | ₹726.00 | ₹732.50 | 30,927 |
| 2026-07-06 | ₹732.80 | ₹752.00 | ₹725.00 | ₹728.30 | 128,199 |
| 2026-07-03 | ₹714.60 | ₹728.00 | ₹713.40 | ₹725.00 | 24,948 |
| 2026-07-02 | ₹725.10 | ₹732.45 | ₹708.50 | ₹711.05 | 54,530 |
| 2026-07-01 | ₹721.40 | ₹741.00 | ₹718.00 | ₹725.05 | 31,351 |
| 2026-06-30 | ₹737.85 | ₹738.00 | ₹709.25 | ₹713.95 | 61,831 |
| 2026-06-29 | ₹740.10 | ₹749.95 | ₹728.00 | ₹731.05 | 53,896 |
| 2026-06-25 | ₹745.10 | ₹751.65 | ₹738.65 | ₹740.50 | 52,436 |
| 2026-06-24 | ₹757.00 | ₹757.00 | ₹744.55 | ₹752.40 | 32,559 |
| 2026-06-23 | ₹775.55 | ₹777.10 | ₹751.20 | ₹757.90 | 62,001 |
| 2026-06-22 | ₹768.95 | ₹788.00 | ₹756.70 | ₹774.85 | 422,649 |
| 2026-06-19 | ₹724.80 | ₹757.35 | ₹719.00 | ₹750.25 | 450,869 |
| 2026-06-18 | ₹719.00 | ₹728.25 | ₹708.75 | ₹721.70 | 75,314 |
| 2026-06-17 | ₹710.50 | ₹721.45 | ₹698.35 | ₹713.15 | 83,062 |
| 2026-06-16 | ₹704.90 | ₹732.20 | ₹701.00 | ₹703.50 | 83,635 |
| 2026-06-15 | ₹709.40 | ₹716.35 | ₹699.00 | ₹700.75 | 68,857 |
| 2026-06-12 | ₹676.25 | ₹708.00 | ₹676.25 | ₹702.10 | 91,458 |
| 2026-06-11 | ₹668.00 | ₹682.45 | ₹663.10 | ₹667.20 | 59,387 |
| 2026-06-10 | ₹676.70 | ₹693.90 | ₹673.70 | ₹675.90 | 39,348 |
| 2026-06-09 | ₹668.00 | ₹690.95 | ₹667.40 | ₹676.70 | 65,585 |
| 2026-06-08 | ₹690.00 | ₹690.00 | ₹661.40 | ₹668.00 | 42,552 |
| 2026-06-05 | ₹703.90 | ₹720.00 | ₹694.10 | ₹697.95 | 76,505 |
| 2026-06-04 | ₹706.60 | ₹724.90 | ₹698.50 | ₹703.50 | 69,248 |
| 2026-06-03 | ₹703.80 | ₹710.00 | ₹687.00 | ₹706.35 | 30,784 |
| 2026-06-02 | ₹675.80 | ₹709.15 | ₹660.60 | ₹702.30 | 130,286 |
| 2026-06-01 | ₹664.00 | ₹678.00 | ₹661.20 | ₹672.45 | 55,606 |
| 2026-05-29 | ₹674.00 | ₹680.20 | ₹662.30 | ₹665.65 | 39,046 |
| 2026-05-27 | ₹670.85 | ₹683.95 | ₹669.00 | ₹671.85 | 22,196 |
| 2026-05-26 | ₹680.90 | ₹694.00 | ₹668.30 | ₹670.85 | 38,983 |
| 2026-05-25 | ₹690.00 | ₹703.95 | ₹679.00 | ₹680.90 | 51,131 |
| 2026-05-22 | ₹689.10 | ₹693.90 | ₹685.40 | ₹691.90 | 25,035 |
| 2026-05-21 | ₹694.00 | ₹697.85 | ₹687.65 | ₹689.15 | 21,730 |
| 2026-05-20 | ₹700.10 | ₹701.95 | ₹684.60 | ₹688.25 | 20,258 |
| 2026-05-19 | ₹689.50 | ₹710.95 | ₹680.40 | ₹706.80 | 22,508 |
| 2026-05-18 | ₹697.05 | ₹697.05 | ₹672.70 | ₹692.35 | 45,010 |
| 2026-05-15 | ₹693.70 | ₹708.00 | ₹682.25 | ₹695.45 | 27,514 |
| 2026-05-14 | ₹690.00 | ₹696.10 | ₹679.80 | ₹686.75 | 36,689 |
| 2026-05-13 | ₹691.05 | ₹700.95 | ₹679.05 | ₹687.75 | 49,085 |
| 2026-05-12 | ₹719.50 | ₹732.75 | ₹691.00 | ₹696.80 | 48,250 |
| 2026-05-11 | ₹737.00 | ₹737.40 | ₹722.00 | ₹727.95 | 77,714 |
| 2026-05-08 | ₹744.35 | ₹749.75 | ₹732.65 | ₹739.90 | 101,186 |
| 2026-05-07 | ₹757.45 | ₹757.45 | ₹738.00 | ₹741.00 | 39,901 |
| 2026-05-06 | ₹738.00 | ₹759.40 | ₹722.65 | ₹751.00 | 112,037 |
| 2026-05-05 | ₹733.00 | ₹748.00 | ₹728.00 | ₹731.30 | 82,061 |
| 2026-05-04 | ₹760.05 | ₹765.00 | ₹737.00 | ₹741.85 | 79,354 |
| 2026-04-30 | ₹770.00 | ₹774.55 | ₹753.55 | ₹757.30 | 72,852 |
| 2026-04-29 | ₹786.95 | ₹786.95 | ₹769.00 | ₹774.55 | 75,294 |
| 2026-04-28 | ₹776.25 | ₹792.40 | ₹769.00 | ₹779.15 | 354,308 |
| 2026-04-27 | ₹819.00 | ₹822.00 | ₹758.15 | ₹772.45 | 412,319 |
| 2026-04-24 | ₹828.00 | ₹830.00 | ₹799.00 | ₹812.00 | 250,137 |
| 2026-04-23 | ₹816.10 | ₹847.00 | ₹809.40 | ₹820.05 | 679,833 |
| 2026-04-22 | ₹777.90 | ₹814.40 | ₹760.15 | ₹804.15 | 327,587 |
| 2026-04-21 | ₹770.00 | ₹776.70 | ₹764.60 | ₹773.40 | 20,941 |
| 2026-04-20 | ₹774.80 | ₹783.90 | ₹756.00 | ₹769.90 | 54,160 |
| 2026-04-17 | ₹771.00 | ₹783.30 | ₹763.55 | ₹774.80 | 110,915 |
| 2026-04-16 | ₹778.00 | ₹782.10 | ₹765.05 | ₹770.95 | 62,197 |
| 2026-04-15 | ₹738.00 | ₹777.45 | ₹729.40 | ₹766.65 | 290,914 |
| 2026-04-13 | ₹745.00 | ₹749.65 | ₹724.40 | ₹727.70 | 51,030 |
| 2026-04-10 | ₹749.80 | ₹764.80 | ₹738.85 | ₹745.45 | 89,510 |
| 2026-04-09 | ₹752.00 | ₹752.00 | ₹727.05 | ₹739.75 | 36,656 |
| 2026-04-08 | ₹748.00 | ₹754.75 | ₹732.95 | ₹747.05 | 115,997 |
| 2026-04-07 | ₹729.55 | ₹738.00 | ₹715.50 | ₹722.55 | 89,564 |
| 2026-04-06 | ₹732.25 | ₹805.00 | ₹720.25 | ₹734.55 | 2,675,208 |
| 2026-04-02 | ₹731.10 | ₹736.90 | ₹715.65 | ₹732.25 | 49,359 |
| 2026-04-01 | ₹749.90 | ₹772.90 | ₹735.00 | ₹738.85 | 103,853 |
| 2026-03-30 | ₹748.00 | ₹748.00 | ₹716.00 | ₹738.40 | 266,160 |
| 2026-03-27 | ₹664.00 | ₹786.95 | ₹664.00 | ₹755.20 | 1,242,802 |
| 2026-03-25 | ₹691.75 | ₹692.10 | ₹668.30 | ₹671.50 | 47,413 |
| 2026-03-24 | ₹642.90 | ₹705.00 | ₹636.75 | ₹692.10 | 232,968 |
| 2026-03-23 | ₹648.00 | ₹650.00 | ₹631.45 | ₹636.40 | 31,899 |
| 2026-03-20 | ₹655.25 | ₹673.95 | ₹644.00 | ₹653.95 | 64,968 |
| 2026-03-19 | ₹665.50 | ₹665.50 | ₹650.00 | ₹651.90 | 21,913 |
| 2026-03-18 | ₹662.15 | ₹674.80 | ₹656.10 | ₹666.85 | 20,751 |
| 2026-03-17 | ₹665.00 | ₹669.35 | ₹649.60 | ₹655.60 | 67,189 |
| 2026-03-16 | ₹671.50 | ₹675.85 | ₹651.20 | ₹663.45 | 29,190 |
| 2026-03-13 | ₹690.35 | ₹696.60 | ₹661.20 | ₹668.00 | 60,596 |
| 2026-03-12 | ₹692.00 | ₹703.85 | ₹676.20 | ₹690.35 | 53,762 |
| 2026-03-11 | ₹697.80 | ₹709.40 | ₹686.55 | ₹693.60 | 64,547 |
| 2026-03-10 | ₹690.00 | ₹709.35 | ₹686.95 | ₹696.00 | 59,137 |
| 2026-03-09 | ₹678.00 | ₹698.00 | ₹645.75 | ₹688.55 | 69,137 |
| 2026-03-06 | ₹683.55 | ₹693.65 | ₹663.20 | ₹669.20 | 49,842 |
| 2026-03-05 | ₹660.25 | ₹692.15 | ₹658.00 | ₹680.00 | 88,868 |
| 2026-03-04 | ₹668.00 | ₹670.00 | ₹651.20 | ₹658.30 | 65,063 |
| 2026-03-02 | ₹720.30 | ₹747.00 | ₹665.70 | ₹677.60 | 676,105 |
| 2026-02-27 | ₹649.50 | ₹744.60 | ₹644.50 | ₹716.80 | 801,035 |
| 2026-02-26 | ₹649.85 | ₹655.00 | ₹642.00 | ₹650.40 | 21,417 |
| 2026-02-25 | ₹642.55 | ₹656.10 | ₹641.00 | ₹646.65 | 23,520 |
| 2026-02-24 | ₹640.40 | ₹662.80 | ₹640.40 | ₹649.55 | 73,625 |
| 2026-02-23 | ₹662.90 | ₹668.60 | ₹645.10 | ₹649.05 | 24,674 |
| 2026-02-20 | ₹650.50 | ₹675.45 | ₹640.20 | ₹661.90 | 89,411 |
| 2026-02-19 | ₹633.85 | ₹664.00 | ₹632.00 | ₹650.50 | 112,080 |
| 2026-02-18 | ₹625.00 | ₹647.00 | ₹625.00 | ₹638.30 | 29,634 |
| 2026-02-17 | ₹623.90 | ₹635.85 | ₹620.15 | ₹630.65 | 12,138 |
| 2026-02-16 | ₹620.00 | ₹628.95 | ₹618.10 | ₹621.00 | 11,710 |
| 2026-02-13 | ₹638.00 | ₹640.20 | ₹620.40 | ₹624.65 | 50,217 |
| 2026-02-12 | ₹648.65 | ₹649.20 | ₹630.65 | ₹645.35 | 23,717 |
| 2026-02-11 | ₹639.10 | ₹654.30 | ₹639.10 | ₹648.65 | 21,078 |
| 2026-02-10 | ₹642.80 | ₹655.00 | ₹637.20 | ₹646.50 | 35,544 |
| 2026-02-09 | ₹596.35 | ₹649.90 | ₹596.35 | ₹639.45 | 76,773 |
| 2026-02-06 | ₹603.00 | ₹606.30 | ₹588.05 | ₹596.35 | 47,551 |
| 2026-02-05 | ₹630.00 | ₹630.00 | ₹601.45 | ₹603.75 | 25,624 |
| 2026-02-04 | ₹622.55 | ₹633.35 | ₹616.60 | ₹630.40 | 39,565 |
| 2026-02-03 | ₹590.00 | ₹636.80 | ₹588.00 | ₹628.25 | 123,857 |
| 2026-02-02 | ₹588.00 | ₹590.00 | ₹568.00 | ₹583.60 | 35,384 |
| 2026-02-01 | ₹571.70 | ₹589.90 | ₹564.20 | ₹581.35 | 55,517 |
| 2026-01-30 | ₹522.00 | ₹580.00 | ₹515.00 | ₹570.00 | 143,632 |
| 2026-01-29 | ₹526.95 | ₹537.95 | ₹510.35 | ₹526.80 | 61,882 |
| 2026-01-28 | ₹512.30 | ₹536.90 | ₹507.55 | ₹526.95 | 35,070 |
| 2026-01-27 | ₹500.05 | ₹512.90 | ₹495.10 | ₹506.15 | 39,777 |
| 2026-01-23 | ₹518.00 | ₹521.50 | ₹499.50 | ₹501.45 | 55,991 |
| 2026-01-22 | ₹522.00 | ₹524.45 | ₹509.55 | ₹521.60 | 104,016 |
| 2026-01-21 | ₹462.30 | ₹547.00 | ₹462.30 | ₹528.30 | 2,015,551 |
| 2026-01-20 | ₹535.40 | ₹563.95 | ₹494.25 | ₹507.85 | 262,410 |
| 2026-01-19 | ₹539.50 | ₹541.50 | ₹529.00 | ₹532.55 | 24,001 |
| 2026-01-16 | ₹540.00 | ₹548.95 | ₹537.05 | ₹539.55 | 24,407 |
| 2026-01-14 | ₹558.20 | ₹560.25 | ₹539.25 | ₹543.85 | 41,487 |
| 2026-01-13 | ₹561.90 | ₹567.85 | ₹554.85 | ₹563.30 | 16,174 |
| 2026-01-12 | ₹570.00 | ₹571.35 | ₹539.50 | ₹559.65 | 121,817 |
| 2026-01-09 | ₹591.70 | ₹595.90 | ₹568.00 | ₹571.35 | 48,095 |
| 2026-01-08 | ₹598.10 | ₹601.65 | ₹588.00 | ₹591.75 | 24,694 |
| 2026-01-07 | ₹594.00 | ₹616.80 | ₹583.30 | ₹598.10 | 92,866 |
| 2026-01-06 | ₹640.00 | ₹643.25 | ₹591.60 | ₹604.05 | 548,532 |
| 2026-01-05 | ₹646.90 | ₹650.00 | ₹640.00 | ₹642.60 | 12,480 |
| 2026-01-02 | ₹640.20 | ₹649.50 | ₹640.20 | ₹646.90 | 7,674 |
| 2026-01-01 | ₹649.40 | ₹649.40 | ₹642.45 | ₹643.00 | 5,837 |
Supreme Petrochem Share Price Performance Analysis (May 2022 - Jul 2026)
SPLPETRO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.38%
₹643.00 → ₹735.45
Year to Date
Price Volatility
10.08%
Low Volatility
Year to Date
Average Daily Volume
148,793
Year to Date Average
NSE Exchange
Supreme Petrochem Share Price History – Frequently Asked Questions
Common questions about SPLPETRO historical data and records. Examine SPLPETRO earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Supreme Petrochem (SPLPETRO)?
The all-time high share price of Supreme Petrochem was ₹979.0 recorded on September 29, 2025 on the NSE exchange.
What is the all-time low share price of Supreme Petrochem (SPLPETRO)?
The all-time low share price of Supreme Petrochem was ₹337.5 recorded on October 28, 2022 on the NSE exchange.
How can I download SPLPETRO historical share price data?
You can download Supreme Petrochem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPLPETRO shares?
The highest trading volume day for Supreme Petrochem was 10,529,291 shares traded on September 29, 2025 on the NSE exchange, with share price at ₹847.0.