Historical Price

As on (28 Apr 2025 | 11:58)
Back To Homepage As on (28 Apr 2025 | 11:58)
Supreme Petrochem Ltd
Petrochemicals
BSE Code 500405 ISIN Demat INE663A01033 Book Value 118.66 NSE Symbol SPLPETRO Div & Yield % 1.53 Market Cap (₹ Cr.) 12280.04 P/E 31.44 EPS 20.77 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2025 683.50 518.05 627.50 40.42 28.77 36.37 11,799.59
Feb 2025 686.90 528.25 534.35 40.09 30.27 30.97 10,047.99
Jan 2025 676.95 556.55 613.35 40.43 30.74 35.55 11,533.52
Share Prices Of 2024
Dec 2024 796.50 649.95 665.50 47.40 37.22 38.57 12,514.15
Nov 2024 799.00 670.00 714.40 48.50 37.97 41.41 13,433.67
Oct 2024 875.15 733.35 754.10 50.89 41.57 43.71 14,180.20
Sep 2024 910.60 847.00 865.90 55.59 48.35 50.19 16,282.50
Aug 2024 923.45 788.55 861.60 58.09 45.48 49.94 16,201.64
Jul 2024 926.30 755.00 856.50 55.11 42.54 49.64 16,105.74
Jun 2024 818.45 625.20 765.20 49.03 34.99 44.35 14,388.92
May 2024 743.25 646.30 650.80 44.61 37.20 37.72 12,237.73
Apr 2024 725.00 602.70 682.70 43.10 33.01 39.57 12,837.58
Mar 2024 756.35 587.20 622.95 45.82 31.84 36.11 11,714.04
Feb 2024 782.80 585.60 730.40 33.34 21.88 29.06 13,734.54
Jan 2024 611.90 522.00 601.00 25.06 19.71 23.92 11,301.28
Share Prices Of 2023
Dec 2023 579.30 539.25 559.75 23.50 21.27 22.27 10,525.61
Nov 2023 599.15 545.45 564.90 24.74 21.16 22.48 10,622.46
Oct 2023 617.65 480.05 572.40 25.61 18.40 22.78 10,763.49
Sep 2023 503.45 450.05 476.05 20.69 16.41 18.94 8,951.71
Aug 2023 497.00 428.00 494.55 19.87 16.48 19.68 9,299.58
Jul 2023 459.95 414.20 443.40 19.01 15.47 17.64 8,337.75
Jun 2023 488.35 357.25 444.90 20.13 14.16 17.70 8,365.96
May 2023 391.20 353.30 360.70 16.03 13.92 14.35 6,782.65
Apr 2023 394.95 362.05 382.70 16.02 14.34 15.23 7,196.34
Mar 2023 385.00 352.05 370.95 15.46 13.91 14.76 6,975.39
Feb 2023 398.90 358.55 372.05 12.02 9.93 10.79 6,996.08
Jan 2023 404.50 345.15 387.40 12.04 9.61 11.24 7,284.72
Share Prices Of 2022
Dec 2022 401.23 361.53 395.30 11.81 10.19 11.47 7,433.27
Nov 2022 400.30 370.03 379.73 11.64 10.47 11.02 7,140.40
Oct 2022 394.00 337.50 377.03 11.80 9.62 10.94 7,089.63
Sep 2022 405.38 370.18 380.53 11.92 10.65 11.04 7,155.44
Aug 2022 430.00 385.00 386.80 13.04 11.12 11.22 7,273.44
Jul 2022 470.38 424.98 428.53 13.75 12.23 12.43 8,058.04
Jun 2022 468.00 362.50 442.68 13.89 9.80 12.84 8,324.12
May 2022 442.00 358.45 370.48 13.56 9.95 10.75 6,966.46
Apr 2022 490.08 449.98 460.90 14.89 12.74 13.37 8,666.83
Mar 2022 513.53 328.13 462.33 15.10 9.42 13.41 8,693.62
Feb 2022 357.00 315.00 331.20 14.37 12.17 13.06 6,227.93
Jan 2022 378.43 335.30 349.90 15.19 12.70 13.80 6,579.57
Share Prices Of 2021
Dec 2021 373.10 309.90 350.20 15.09 10.99 13.81 6,585.21
Nov 2021 354.18 303.30 329.50 14.41 11.45 13.00 6,195.96
Oct 2021 404.00 311.03 313.65 16.78 12.16 12.37 5,897.92
Sep 2021 360.00 327.60 343.30 14.41 12.57 13.54 6,455.46
Aug 2021 363.50 301.10 329.23 14.67 11.48 12.98 6,190.79
Jul 2021 380.00 347.00 358.15 15.27 13.45 14.13 6,734.70
Jun 2021 397.50 354.30 370.38 16.01 13.75 14.61 6,964.58
May 2021 410.00 333.00 389.03 17.39 12.50 15.34 7,315.28
Apr 2021 366.80 197.50 363.70 14.59 7.25 14.34 6,839.06
Mar 2021 224.50 196.10 209.13 9.52 7.55 8.25 3,932.41
Feb 2021 209.35 174.50 203.18 38.97 30.34 37.45 3,820.53
Jan 2021 218.00 169.63 184.05 44.45 31.11 33.92 3,460.90