Supreme Engineering Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 24 Dec 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 22.50 | 12000 |
| 19 Dec 2019 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 20000 |
| 18 Dec 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 23.40 | 8000 |
| 26 Nov 2019 | 23.00 | 23.40 | 23.00 | 23.40 | 22.50 | 8000 |
| 19 Nov 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.80 | 4000 |
| 18 Nov 2019 | 23.00 | 23.00 | 22.65 | 22.80 | 22.95 | 8000 |
| 15 Nov 2019 | 22.50 | 22.95 | 22.50 | 22.95 | 24.00 | 48000 |
| 29 Oct 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 |
| 25 Oct 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 25.15 | 4000 |
| 18 Oct 2019 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 100000 |
| 14 Oct 2019 | 25.50 | 25.50 | 25.15 | 25.15 | 24.50 | 132000 |
| 11 Oct 2019 | 24.00 | 24.50 | 24.00 | 24.50 | 25.50 | 8000 |
| 10 Oct 2019 | 25.60 | 25.60 | 25.50 | 25.50 | 26.00 | 8000 |
| 09 Oct 2019 | 25.20 | 26.45 | 25.15 | 26.00 | 25.00 | 140000 |
| 04 Oct 2019 | 24.50 | 25.00 | 24.50 | 25.00 | 24.50 | 8000 |
| 03 Oct 2019 | 26.00 | 26.00 | 24.50 | 24.50 | 27.50 | 16000 |
| 30 Sep 2019 | 27.00 | 27.50 | 27.00 | 27.50 | 27.00 | 8000 |
| 27 Sep 2019 | 28.25 | 28.25 | 26.50 | 27.00 | 27.00 | 12000 |
| 26 Sep 2019 | 30.00 | 30.00 | 23.50 | 27.00 | 27.00 | 40000 |
| 25 Sep 2019 | 28.25 | 28.25 | 26.55 | 27.00 | 27.10 | 16000 |
| 24 Sep 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 27.00 | 4000 |
| 23 Sep 2019 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 16000 |
| 20 Sep 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 |
| 19 Sep 2019 | 27.75 | 27.75 | 27.00 | 27.00 | 29.00 | 8000 |
| 18 Sep 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.00 | 8000 |
| 16 Sep 2019 | 28.00 | 28.00 | 28.00 | 28.00 | 27.75 | 8000 |
| 13 Sep 2019 | 26.00 | 27.75 | 26.00 | 27.75 | 26.95 | 24000 |
| 11 Sep 2019 | 28.95 | 29.00 | 23.60 | 26.95 | 27.50 | 72000 |
| 09 Sep 2019 | 28.35 | 28.80 | 27.50 | 27.50 | 29.95 | 140000 |
| 06 Sep 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 28.20 | 4000 |
| 05 Sep 2019 | 29.95 | 30.00 | 28.20 | 28.20 | 30.00 | 40000 |
| 04 Sep 2019 | 26.00 | 30.00 | 23.70 | 30.00 | 26.00 | 36000 |
| 03 Sep 2019 | 32.00 | 32.00 | 26.00 | 26.00 | 32.50 | 84000 |
| 30 Aug 2019 | 32.50 | 32.50 | 32.00 | 32.50 | 33.00 | 12000 |
| 28 Aug 2019 | 34.00 | 34.50 | 33.00 | 33.00 | 34.55 | 28000 |
| 27 Aug 2019 | 35.95 | 36.00 | 34.00 | 34.55 | 34.75 | 44000 |
| 26 Aug 2019 | 34.70 | 34.75 | 34.60 | 34.75 | 33.60 | 16000 |
| 23 Aug 2019 | 34.00 | 34.00 | 32.00 | 33.60 | 32.00 | 44000 |
| 22 Aug 2019 | 36.60 | 36.65 | 32.00 | 32.00 | 36.90 | 20000 |
| 20 Aug 2019 | 36.90 | 36.90 | 36.90 | 36.90 | 36.05 | 4000 |
| 19 Aug 2019 | 36.40 | 36.40 | 34.15 | 36.05 | 35.30 | 12000 |
| 16 Aug 2019 | 34.00 | 35.30 | 34.00 | 35.30 | 35.90 | 8000 |
| 14 Aug 2019 | 35.90 | 35.90 | 35.90 | 35.90 | 35.75 | 4000 |
| 13 Aug 2019 | 35.75 | 35.75 | 35.75 | 35.75 | 35.35 | 4000 |
| 09 Aug 2019 | 35.80 | 35.80 | 34.05 | 35.35 | 35.50 | 28000 |
| 31 Jul 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 32.55 | 4000 |
| 30 Jul 2019 | 33.50 | 35.95 | 32.00 | 32.55 | 33.50 | 104000 |
| 29 Jul 2019 | 35.95 | 35.95 | 33.50 | 33.50 | 35.00 | 12000 |
| 26 Jul 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 37.00 | 4000 |
| 25 Jul 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | 4000 |
| 24 Jul 2019 | 37.00 | 37.00 | 32.35 | 36.00 | 38.85 | 16000 |
| 23 Jul 2019 | 38.50 | 39.20 | 38.50 | 38.85 | 37.50 | 12000 |
| 22 Jul 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 37.00 | 4000 |
| 19 Jul 2019 | 37.50 | 37.50 | 37.00 | 37.00 | 38.30 | 12000 |
| 18 Jul 2019 | 39.00 | 39.45 | 37.15 | 38.30 | 39.20 | 12000 |
| 16 Jul 2019 | 39.20 | 39.20 | 39.20 | 39.20 | 39.35 | 4000 |
| 15 Jul 2019 | 36.00 | 40.50 | 36.00 | 39.35 | 37.10 | 36000 |
| 12 Jul 2019 | 39.00 | 42.00 | 37.10 | 37.10 | 37.00 | 16000 |
| 11 Jul 2019 | 37.75 | 37.75 | 35.00 | 37.00 | 37.35 | 52000 |
| 10 Jul 2019 | 36.05 | 37.35 | 36.05 | 37.35 | 37.35 | 16000 |
| 09 Jul 2019 | 36.10 | 37.35 | 36.10 | 37.35 | 37.35 | 8000 |
| 08 Jul 2019 | 37.00 | 39.35 | 36.30 | 37.35 | 36.50 | 36000 |
| 05 Jul 2019 | 36.95 | 37.00 | 35.10 | 36.50 | 36.50 | 20000 |
| 04 Jul 2019 | 34.50 | 37.00 | 34.50 | 36.50 | 36.15 | 20000 |
| 03 Jul 2019 | 34.50 | 37.35 | 34.50 | 36.15 | 35.60 | 36000 |
| 01 Jul 2019 | 32.70 | 35.90 | 32.70 | 35.60 | 34.15 | 28000 |
| 28 Jun 2019 | 35.90 | 36.20 | 31.00 | 34.15 | 35.90 | 220000 |
| 27 Jun 2019 | 33.75 | 36.00 | 33.50 | 35.90 | 33.70 | 40000 |
| 26 Jun 2019 | 33.00 | 35.70 | 33.00 | 33.70 | 35.70 | 40000 |
| 25 Jun 2019 | 33.00 | 36.80 | 33.00 | 35.70 | 33.00 | 40000 |
| 24 Jun 2019 | 32.70 | 35.45 | 32.70 | 33.00 | 33.65 | 64000 |
| 21 Jun 2019 | 31.90 | 36.35 | 31.90 | 33.65 | 31.90 | 68000 |
| 20 Jun 2019 | 31.50 | 31.90 | 31.50 | 31.90 | 29.75 | 20000 |
| 19 Jun 2019 | 31.00 | 32.50 | 29.45 | 29.75 | 31.80 | 244000 |
| 18 Jun 2019 | 31.50 | 32.10 | 30.70 | 31.80 | 32.25 | 28000 |
| 17 Jun 2019 | 30.15 | 33.00 | 30.15 | 32.25 | 30.05 | 64000 |
| 14 Jun 2019 | 28.95 | 34.80 | 28.90 | 30.05 | 29.00 | 76000 |
| 13 Jun 2019 | 27.05 | 29.40 | 27.05 | 29.00 | 29.15 | 32000 |
| 12 Jun 2019 | 28.60 | 29.20 | 28.00 | 29.15 | 28.30 | 64000 |
| 11 Jun 2019 | 27.95 | 28.50 | 27.95 | 28.30 | 27.75 | 100000 |
| 10 Jun 2019 | 28.30 | 28.30 | 27.00 | 27.75 | 28.05 | 96000 |
| 07 Jun 2019 | 27.75 | 28.75 | 27.75 | 28.05 | 28.40 | 128000 |
| 06 Jun 2019 | 27.70 | 28.85 | 27.70 | 28.40 | 27.40 | 72000 |
| 04 Jun 2019 | 26.15 | 28.50 | 26.00 | 27.40 | 26.05 | 240000 |
| 03 Jun 2019 | 26.10 | 27.25 | 26.00 | 26.05 | 26.00 | 136000 |
| 30 May 2019 | 26.30 | 26.30 | 25.50 | 26.00 | 27.95 | 24000 |
| 28 May 2019 | 27.25 | 28.35 | 27.00 | 27.95 | 28.50 | 48000 |
| 24 May 2019 | 28.30 | 28.50 | 27.00 | 28.50 | 28.00 | 48000 |
| 23 May 2019 | 27.50 | 28.15 | 27.50 | 28.00 | 28.25 | 40000 |
| 22 May 2019 | 27.25 | 28.45 | 27.00 | 28.25 | 29.95 | 44000 |
| 21 May 2019 | 28.00 | 29.95 | 28.00 | 29.95 | 28.10 | 8000 |
| 20 May 2019 | 26.95 | 29.50 | 26.95 | 28.10 | 27.50 | 168000 |
| 17 May 2019 | 25.55 | 27.50 | 25.55 | 27.50 | 26.00 | 172000 |
| 16 May 2019 | 27.00 | 27.00 | 26.00 | 26.00 | 27.05 | 8000 |
| 15 May 2019 | 29.40 | 29.40 | 27.00 | 27.05 | 29.90 | 44000 |
| 14 May 2019 | 27.00 | 29.90 | 27.00 | 29.90 | 27.55 | 24000 |
| 13 May 2019 | 28.00 | 29.00 | 27.10 | 27.55 | 29.45 | 20000 |
| 10 May 2019 | 26.70 | 30.40 | 26.70 | 29.45 | 26.10 | 164000 |
| 06 May 2019 | 26.05 | 27.65 | 26.00 | 26.10 | 27.65 | 28000 |
| 03 May 2019 | 25.50 | 27.75 | 25.50 | 27.65 | 26.00 | 32000 |
| 26 Apr 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 27.50 | 4000 |
| 25 Apr 2019 | 25.50 | 27.50 | 25.50 | 27.50 | 27.00 | 32000 |
| 23 Apr 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 26.35 | 28000 |
| 22 Apr 2019 | 26.95 | 27.00 | 26.35 | 26.35 | 27.00 | 124000 |
| 18 Apr 2019 | 26.00 | 27.00 | 26.00 | 27.00 | 27.50 | 124000 |
| 16 Apr 2019 | 26.00 | 27.50 | 26.00 | 27.50 | 27.00 | 408000 |
| 15 Apr 2019 | 24.50 | 27.00 | 24.50 | 27.00 | 25.35 | 744000 |
| 12 Apr 2019 | 24.50 | 25.45 | 24.05 | 25.35 | 24.00 | 48000 |
| 10 Apr 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 23.75 | 4000 |
| 09 Apr 2019 | 24.00 | 24.50 | 23.00 | 23.75 | 23.40 | 16000 |
| 04 Apr 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 22.50 | 4000 |
| 03 Apr 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 22.55 | 4000 |
| 02 Apr 2019 | 23.05 | 23.90 | 22.55 | 22.55 | 22.05 | 24000 |
| 01 Apr 2019 | 22.05 | 22.05 | 22.05 | 22.05 | 23.00 | 4000 |
| 29 Mar 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 24.95 | 4000 |
| 28 Mar 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 24.80 | 8000 |
| 27 Mar 2019 | 21.60 | 25.00 | 21.60 | 24.80 | 22.50 | 92000 |
| 26 Mar 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 24.00 | 4000 |
| 19 Mar 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 23.50 | 4000 |
| 15 Mar 2019 | 23.50 | 23.50 | 23.50 | 23.50 | 24.00 | 16000 |
| 13 Mar 2019 | 24.05 | 24.05 | 24.00 | 24.00 | 24.50 | 8000 |
| 12 Mar 2019 | 22.50 | 26.50 | 22.50 | 24.50 | 23.50 | 108000 |
| 11 Mar 2019 | 23.00 | 23.50 | 23.00 | 23.50 | 24.00 | 8000 |
| 06 Mar 2019 | 24.50 | 24.50 | 24.00 | 24.00 | 24.00 | 16000 |
| 05 Mar 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 25.25 | 4000 |
| 28 Feb 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 25.50 | 24000 |
| 14 Feb 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | 4000 |
| 12 Feb 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 8000 |
| 08 Feb 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 25.05 | 4000 |
| 07 Feb 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 25.50 | 4000 |
| 06 Feb 2019 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 8000 |
| 01 Feb 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 26.95 | 4000 |
| 29 Jan 2019 | 26.00 | 26.95 | 26.00 | 26.95 | 26.00 | 8000 |
| 28 Jan 2019 | 27.00 | 27.00 | 25.60 | 26.00 | 27.25 | 12000 |
| 25 Jan 2019 | 27.00 | 27.25 | 27.00 | 27.25 | 26.90 | 8000 |
| 24 Jan 2019 | 27.50 | 28.00 | 26.90 | 26.90 | 26.90 | 20000 |
| 23 Jan 2019 | 27.10 | 27.25 | 26.90 | 26.90 | 26.95 | 40000 |
| 22 Jan 2019 | 27.50 | 29.25 | 26.90 | 26.95 | 27.75 | 140000 |
| 21 Jan 2019 | 26.90 | 28.50 | 26.90 | 27.75 | 26.75 | 240000 |
| 18 Jan 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 26.65 | 36000 |
| 17 Jan 2019 | 26.75 | 26.80 | 26.05 | 26.65 | 26.70 | 72000 |
| 15 Jan 2019 | 26.70 | 26.80 | 26.70 | 26.70 | 25.10 | 52000 |
| 14 Jan 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 26.55 | 4000 |
| 11 Jan 2019 | 26.55 | 26.55 | 26.55 | 26.55 | 26.95 | 4000 |
| 10 Jan 2019 | 26.50 | 26.95 | 26.30 | 26.95 | 26.90 | 80000 |
| 09 Jan 2019 | 24.30 | 26.90 | 24.20 | 26.90 | 24.50 | 60000 |
| 08 Jan 2019 | 25.50 | 27.90 | 24.50 | 24.50 | 26.85 | 52000 |
| 07 Jan 2019 | 24.00 | 27.70 | 22.00 | 26.85 | 24.50 | 60000 |
| 27 Dec 2018 | 25.95 | 25.95 | 25.95 | 25.95 | 25.50 | 4000 |
| 26 Dec 2018 | 24.00 | 27.00 | 24.00 | 25.50 | 23.50 | 28000 |
| 21 Dec 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4000 |
| 19 Dec 2018 | 25.00 | 25.00 | 23.50 | 23.50 | 23.40 | 12000 |
| 13 Dec 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 22.80 | 4000 |
| 12 Dec 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 22.50 | 4000 |
| 10 Dec 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 22.00 | 4000 |
| 04 Dec 2018 | 23.15 | 23.15 | 21.50 | 22.00 | 24.00 | 32000 |
| 03 Dec 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4000 |
| 30 Nov 2018 | 23.00 | 25.00 | 22.10 | 24.00 | 23.25 | 32000 |
| 29 Nov 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 24.10 | 4000 |
| 28 Nov 2018 | 24.40 | 24.40 | 24.00 | 24.10 | 24.50 | 12000 |
| 26 Nov 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | 4000 |
| 22 Nov 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 23.50 | 4000 |
| 20 Nov 2018 | 24.40 | 24.40 | 23.50 | 23.50 | 25.00 | 24000 |
| 19 Nov 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 26.00 | 4000 |
| 15 Nov 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 25.00 | 4000 |
| 14 Nov 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 24.00 | 4000 |
| 13 Nov 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 24.50 | 4000 |
| 12 Nov 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 23.50 | 4000 |
| 09 Nov 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 25.00 | 4000 |
| 31 Oct 2018 | 25.10 | 25.10 | 25.00 | 25.00 | 26.00 | 8000 |
| 29 Oct 2018 | 24.00 | 26.95 | 24.00 | 26.00 | 25.50 | 84000 |
| 25 Oct 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 25.55 | 12000 |
| 23 Oct 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 26.95 | 4000 |
| 22 Oct 2018 | 25.50 | 26.95 | 25.50 | 26.95 | 25.50 | 12000 |
| 19 Oct 2018 | 26.90 | 27.00 | 25.50 | 25.50 | 26.00 | 24000 |
| 15 Oct 2018 | 25.95 | 26.00 | 25.95 | 26.00 | 27.00 | 8000 |
| 12 Oct 2018 | 24.50 | 27.00 | 24.50 | 27.00 | 24.00 | 8000 |
| 11 Oct 2018 | 23.50 | 24.35 | 23.50 | 24.00 | 24.35 | 12000 |
| 10 Oct 2018 | 24.50 | 26.75 | 24.35 | 24.35 | 23.95 | 16000 |
| 08 Oct 2018 | 24.25 | 24.45 | 23.95 | 23.95 | 26.00 | 20000 |
| 05 Oct 2018 | 23.70 | 27.70 | 23.00 | 26.00 | 24.50 | 36000 |
| 04 Oct 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 25.45 | 4000 |
| 01 Oct 2018 | 26.50 | 26.50 | 25.00 | 25.45 | 25.25 | 32000 |
| 28 Sep 2018 | 27.90 | 28.00 | 25.25 | 25.25 | 28.05 | 284000 |
| 27 Sep 2018 | 28.10 | 28.10 | 27.60 | 28.05 | 28.25 | 40000 |
| 26 Sep 2018 | 27.00 | 28.30 | 26.85 | 28.25 | 27.25 | 224000 |
| 25 Sep 2018 | 26.50 | 27.80 | 25.60 | 27.25 | 27.80 | 116000 |
| 24 Sep 2018 | 28.00 | 28.25 | 27.15 | 27.80 | 28.40 | 480000 |
| 21 Sep 2018 | 29.00 | 29.50 | 27.40 | 28.40 | 28.50 | 64000 |
| 19 Sep 2018 | 28.20 | 28.75 | 28.20 | 28.50 | 28.95 | 40000 |
| 18 Sep 2018 | 27.80 | 28.95 | 27.75 | 28.95 | 29.10 | 28000 |
| 17 Sep 2018 | 29.60 | 29.60 | 28.30 | 29.10 | 29.30 | 184000 |
| 14 Sep 2018 | 28.70 | 29.45 | 28.70 | 29.30 | 29.50 | 132000 |
| 12 Sep 2018 | 29.95 | 30.00 | 28.75 | 29.50 | 29.00 | 108000 |
| 11 Sep 2018 | 28.15 | 29.00 | 28.05 | 29.00 | 28.55 | 64000 |
| 10 Sep 2018 | 28.00 | 29.00 | 27.60 | 28.55 | 28.10 | 140000 |
| 07 Sep 2018 | 26.50 | 28.50 | 26.50 | 28.10 | 27.25 | 304000 |
| 06 Sep 2018 | 27.10 | 27.80 | 26.00 | 27.25 | 27.00 | 576000 |