NSE - Delayed Quote
INR
Suprajit Engineering Limited (SUPRAJIT.NS)
474.45
+10.55
(+2.27%)
At close: October 30 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
463.00
478.95
457.00
473.95
473.95
68,612
Oct 29, 2026
466.30
474.00
460.70
463.90
463.90
26,110
Oct 28, 2026
477.95
479.45
465.05
466.50
466.50
23,189
Oct 27, 2026
452.00
485.40
447.80
476.65
476.65
139,280
Oct 26, 2026
450.00
455.00
442.65
452.70
452.70
50,127
Oct 23, 2026
455.00
455.75
440.60
451.20
451.20
75,820
Oct 22, 2026
463.15
463.15
448.00
458.15
458.15
99,780
Oct 21, 2026
466.25
467.85
458.90
463.15
463.15
93,430
Oct 19, 2026
467.00
468.80
460.75
465.45
465.45
38,414
Oct 16, 2026
463.80
471.00
458.40
465.45
465.45
88,403
Oct 15, 2026
451.50
464.95
448.80
461.45
461.45
110,376
Oct 14, 2026
455.00
458.00
452.00
452.80
452.80
90,496
Oct 13, 2026
455.85
460.50
449.05
458.05
458.05
58,908
Oct 12, 2026
458.90
459.40
454.30
455.85
455.85
34,504
Oct 9, 2026
466.10
466.20
452.40
457.65
457.65
103,712
Oct 8, 2026
465.00
479.50
455.15
470.85
470.85
69,105
Oct 7, 2026
469.80
470.00
462.25
465.15
465.15
43,978
Oct 6, 2026
460.20
473.85
457.80
471.20
471.20
65,826
Oct 5, 2026
483.00
483.05
458.15
461.50
461.50
78,523
Oct 1, 2026
480.00
484.75
470.30
481.05
481.05
89,227
Sep 30, 2026
495.00
495.00
479.00
481.20
481.20
43,215
Sep 29, 2026
481.20
495.00
475.55
492.10
492.10
94,276
Sep 28, 2026
486.00
487.00
479.10
483.60
483.60
40,072
Sep 25, 2026
489.10
492.15
483.40
488.00
488.00
54,422
Sep 24, 2026
480.00
494.40
480.00
486.65
486.65
61,664
Sep 23, 2026
483.45
491.55
481.60
485.05
485.05
28,891
Sep 22, 2026
484.00
487.70
482.20
483.45
483.45
37,481
Sep 21, 2026
501.50
502.00
479.65
480.85
480.85
119,711
Sep 18, 2026
484.75
502.70
482.25
499.05
499.05
184,177
Sep 17, 2026
485.00
492.60
481.10
484.75
484.75
40,496
Sep 16, 2026
480.05
504.70
475.50
488.15
488.15
328,298
Sep 15, 2026
490.45
495.00
475.20
480.05
480.05
113,378
Sep 11, 2026
497.00
497.00
480.30
488.90
488.90
105,726
Sep 10, 2026
486.85
505.00
481.05
500.30
500.30
143,145
Sep 9, 2026
478.70
488.50
465.00
485.45
485.45
99,934
Sep 8, 2026
473.20
477.40
468.55
475.60
475.60
38,920
Sep 7, 2026
479.00
482.00
470.15
473.20
473.20
47,325
Sep 4, 2026
488.00
488.00
476.50
479.45
479.45
56,637
Sep 3, 2026
504.25
505.65
486.00
489.70
489.70
72,817
Sep 2, 2026
506.55
509.70
497.00
501.30
501.30
116,904
Sep 1, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
503.45
509.00
496.60
506.45
506.45
69,927
Aug 31, 2026
503.00
509.65
499.60
503.50
501.50
57,697
Aug 28, 2026
501.20
509.40
501.00
505.25
503.24
84,894
Aug 27, 2026
502.70
510.70
500.00
504.05
502.05
29,850
Aug 26, 2026
501.25
509.25
500.00
502.70
500.70
35,234
Aug 25, 2026
511.30
511.30
496.85
503.25
501.25
53,232
Aug 24, 2026
510.10
515.35
505.10
507.75
505.73
47,798
Aug 21, 2026
514.20
514.20
500.00
505.40
503.39
92,354
Aug 20, 2026
520.20
522.35
509.45
511.35
509.32
91,532
Aug 19, 2026
527.80
529.25
516.65
517.65
515.59
46,175
Aug 18, 2026
517.10
530.85
516.20
527.80
525.70
69,957
Aug 17, 2026
523.50
531.85
518.00
520.75
518.68
89,641
Aug 14, 2026
526.50
534.00
522.90
524.60
522.52
130,968
Aug 13, 2026
522.20
530.70
520.30
524.15
522.07
76,120
Aug 12, 2026
536.05
538.75
522.50
523.45
521.37
74,691
Aug 11, 2026
528.95
533.95
525.85
531.25
529.14
114,685
Aug 10, 2026
519.70
559.25
516.85
529.25
527.15
613,959
Aug 7, 2026
540.00
541.00
513.30
521.80
519.73
504,993
Aug 6, 2026
530.00
538.90
523.10
527.55
525.45
522,228
Aug 5, 2026
506.70
525.00
502.80
524.10
522.02
191,033
Aug 4, 2026
515.00
515.95
506.00
506.90
504.89
96,734
Aug 3, 2026
508.00
526.00
508.00
512.70
510.66
341,765
Jul 31, 2026
504.00
509.80
496.50
504.60
502.60
106,118
Jul 30, 2026
493.50
504.00
492.60
499.45
497.47
120,923
Jul 29, 2026
489.55
497.00
480.95
493.50
491.54
44,810
Jul 28, 2026
492.00
494.50
485.00
487.15
485.21
29,547
Jul 27, 2026
484.45
497.00
482.35
491.40
489.45
51,535
Jul 24, 2026
488.45
488.45
467.00
484.45
482.53
80,033
Jul 23, 2026
487.55
502.00
480.30
487.50
485.56
107,816
Jul 22, 2026
490.00
495.70
484.30
486.80
484.87
75,050
Jul 21, 2026
489.00
494.90
485.10
488.90
486.96
34,404
Jul 20, 2026
488.00
494.95
481.30
491.15
489.20
38,134
Jul 17, 2026
489.75
491.05
475.20
490.05
488.10
75,670
Jul 16, 2026
495.20
499.60
485.55
487.60
485.66
47,151
Jul 15, 2026
486.30
500.05
486.30
495.15
493.18
113,180
Jul 14, 2026
497.75
497.75
485.60
487.85
485.91
86,328
Jul 13, 2026
510.00
513.70
495.05
497.75
495.77
221,791
Jul 10, 2026
499.50
511.50
494.15
509.00
506.98
253,487
Jul 9, 2026
496.00
510.60
493.80
495.65
493.68
281,165
Jul 8, 2026
485.00
514.50
481.00
492.00
490.05
793,957
Jul 7, 2026
484.00
491.50
480.30
487.20
485.26
138,131
Jul 6, 2026
488.40
494.65
480.95
484.00
482.08
183,191
Jul 3, 2026
473.90
485.00
473.00
480.95
479.04
147,937
Jul 2, 2026
467.20
473.05
462.25
471.35
469.48
67,523
Jul 1, 2026
463.45
475.00
463.00
466.25
464.40
150,524
Jun 30, 2026
460.40
469.30
457.40
460.90
459.07
67,729
Jun 29, 2026
468.40
469.45
457.80
459.35
457.53
82,700
Jun 25, 2026
469.90
473.70
465.80
468.40
466.54
86,240
Jun 24, 2026
472.00
473.85
465.25
467.90
466.04
86,774
Jun 23, 2026
477.00
483.65
472.00
474.35
472.47
140,562
Jun 22, 2026
476.00
498.00
474.95
476.20
474.31
733,219
Jun 19, 2026
468.90
473.85
464.05
466.55
464.70
69,636
Jun 18, 2026
464.30
470.95
460.65
469.80
467.93
133,015
Jun 17, 2026
466.90
469.85
458.10
462.00
460.16
140,032
Jun 16, 2026
470.65
473.15
460.70
461.85
460.02
99,034
Jun 15, 2026
467.00
482.00
465.10
468.35
466.49
312,619
Jun 12, 2026
449.50
462.30
447.75
460.30
458.47
92,246
Jun 11, 2026
458.00
458.90
446.00
447.10
445.32
86,504
Jun 10, 2026
466.00
472.00
456.40
459.15
457.33
98,519
Jun 9, 2026
463.70
470.15
463.70
465.95
464.10
86,491
Jun 8, 2026
467.80
473.95
460.00
461.80
459.97
86,591
Jun 5, 2026
473.35
481.00
465.05
475.75
473.86
230,617
Jun 4, 2026
465.00
474.00
460.15
470.70
468.83
148,100
Jun 3, 2026
463.40
473.90
460.40
465.45
463.60
190,228
Jun 2, 2026
460.05
465.40
456.05
459.25
457.43
179,753
Jun 1, 2026
461.00
474.00
455.95
463.00
461.16
649,403
May 29, 2026
470.00
477.40
453.65
456.80
454.99
167,840
May 27, 2026
473.00
485.00
466.25
474.45
472.57
390,334
May 26, 2026
498.20
507.00
468.25
473.60
471.72
4,603,362
May 25, 2026
442.20
447.65
437.00
444.95
443.18
168,752
May 22, 2026
423.30
441.35
416.40
437.65
435.91
230,554
May 21, 2026
422.70
429.00
416.25
421.20
419.53
96,263
May 20, 2026
415.10
421.70
412.80
418.90
417.24
38,826
May 19, 2026
411.10
422.00
411.10
416.10
414.45
42,865
May 18, 2026
412.00
417.65
410.35
414.50
412.85
43,023
May 15, 2026
418.30
420.00
415.00
417.25
415.59
38,481
May 14, 2026
420.40
421.95
410.40
418.30
416.64
71,177
May 13, 2026
418.00
423.85
416.00
416.70
415.04
39,517
May 12, 2026
431.25
431.70
415.10
417.85
416.19
58,310
May 11, 2026
447.00
447.00
430.00
433.40
431.68
71,857
May 8, 2026
435.95
450.00
431.00
446.10
444.33
274,168
May 7, 2026
422.90
436.90
420.50
433.65
431.93
171,520
May 6, 2026
416.00
420.95
415.25
419.10
417.44
36,478
May 5, 2026
418.00
419.20
412.10
414.05
412.41
37,992
May 4, 2026
416.00
421.15
415.80
418.85
417.19
34,448
Apr 30, 2026
417.00
417.70
411.15
415.15
413.50
35,468
Apr 29, 2026
419.90
421.50
416.25
419.30
417.63
31,326
Apr 28, 2026
422.00
425.80
415.00
416.20
414.55
51,944
Apr 27, 2026
418.00
426.80
415.95
424.25
422.56
27,946
Apr 24, 2026
429.00
429.00
416.00
417.25
415.59
56,630
Apr 23, 2026
420.15
432.00
420.15
425.25
423.56
51,060
Apr 22, 2026
419.85
430.55
417.00
428.70
427.00
102,966
Apr 21, 2026
418.00
424.90
414.90
422.10
420.42
166,361
Apr 20, 2026
425.15
427.00
412.00
414.40
412.75
116,847
Apr 17, 2026
411.00
427.00
410.00
425.20
423.51
327,903
Apr 16, 2026
419.90
419.90
406.30
411.00
409.37
167,170
Apr 15, 2026
418.40
420.00
412.00
415.75
414.10
205,862
Apr 13, 2026
410.45
415.00
396.60
411.60
409.97
549,731
Apr 10, 2026
429.15
441.95
429.10
436.65
434.92
58,057
Apr 9, 2026
427.45
438.45
421.05
431.75
430.04
90,799
Apr 8, 2026
425.35
432.30
420.60
427.40
425.70
73,007
Apr 7, 2026
417.85
420.65
407.10
418.20
416.54
43,087
Apr 6, 2026
405.85
420.00
405.30
413.40
411.76
35,445
Apr 2, 2026
410.00
414.35
403.00
411.55
409.92
47,265
Apr 1, 2026
405.00
428.45
401.00
421.95
420.27
131,560
Mar 30, 2026
410.35
412.00
397.25
400.10
398.51
92,410
Mar 27, 2026
406.40
416.60
396.80
414.45
412.80
105,999
Mar 25, 2026
401.20
415.60
398.80
410.45
408.82
106,706
Mar 24, 2026
402.15
404.80
394.60
401.20
399.61
55,446
Mar 23, 2026
396.00
404.00
390.00
400.20
398.61
74,756
Mar 20, 2026
397.50
406.10
397.50
402.55
400.95
42,803
Mar 19, 2026
406.00
406.00
394.40
397.25
395.67
47,710
Mar 18, 2026
402.05
411.00
399.05
407.40
405.78
163,010
Mar 17, 2026
411.80
411.80
400.10
402.05
400.45
50,288
Mar 16, 2026
400.10
410.60
389.95
408.20
406.58
97,905
Mar 13, 2026
410.05
410.85
401.00
403.55
401.95
66,786
Mar 12, 2026
414.60
416.95
406.15
410.85
409.22
75,850
Mar 11, 2026
417.50
420.90
414.10
420.00
418.33
63,315
Mar 10, 2026
415.05
422.00
411.25
420.70
419.03
34,384
Mar 9, 2026
422.25
424.00
406.45
412.40
410.76
70,922
Mar 6, 2026
421.10
430.00
420.20
425.35
423.66
21,094
Mar 5, 2026
419.05
429.80
418.00
426.60
424.91
50,733
Mar 4, 2026
422.00
424.15
415.10
422.85
421.17
64,977
Mar 2, 2026
417.55
435.00
412.20
431.10
429.39
45,372
Feb 27, 2026
439.00
443.85
430.80
436.55
434.82
113,740
Feb 26, 2026
449.00
449.00
430.00
439.45
437.70
95,749
Feb 25, 2026
422.30
453.85
413.55
449.00
447.22
284,082
Feb 24, 2026
415.00
435.00
408.10
423.30
421.62
79,738
Feb 23, 2026
414.95
420.45
411.65
417.90
416.24
102,087
Feb 20, 2026
415.05
419.25
412.30
413.75
412.11
64,642
Feb 19, 2026
419.00
422.40
413.00
415.05
413.40
73,997
Feb 18, 2026
422.45
423.50
417.00
418.65
416.99
70,161
Feb 17, 2026
417.00
427.00
415.05
422.45
420.77
58,351
Feb 16, 2026
432.75
435.95
416.95
417.75
416.09
136,559
Feb 13, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
432.20
442.25
422.80
433.90
432.18
129,820
Feb 12, 2026
423.05
434.90
417.30
432.20
428.99
114,209
Feb 11, 2026
426.50
439.60
421.00
423.85
420.70
205,010
Feb 10, 2026
444.00
450.00
420.00
423.00
419.86
356,799
Feb 9, 2026
465.00
475.00
442.10
449.65
446.31
684,180
Feb 6, 2026
467.00
468.85
459.40
462.75
459.31
45,240
Feb 5, 2026
475.85
475.85
465.10
466.75
463.28
89,354
Feb 4, 2026
469.95
475.00
463.80
473.50
469.98
67,338
Feb 3, 2026
479.90
483.10
460.35
466.90
463.43
159,864
Feb 2, 2026
437.50
448.15
428.80
443.65
440.35
64,610
Jan 30, 2026
414.75
456.90
413.80
450.50
447.15
182,627
Jan 29, 2026
420.65
425.00
414.30
418.35
415.24
43,130
Jan 28, 2026
407.30
422.60
407.30
420.95
417.82
56,192
Jan 27, 2026
412.50
417.90
399.40
411.10
408.05
107,879
Jan 23, 2026
431.20
433.70
411.85
415.00
411.92
44,573
Jan 22, 2026
433.95
445.25
429.55
433.70
430.48
61,263
Jan 21, 2026
433.65
443.20
428.65
431.05
427.85
76,496
Jan 20, 2026
450.00
451.70
434.10
438.30
435.04
65,707
Jan 19, 2026
455.45
464.50
450.30
453.30
449.93
74,400
Jan 16, 2026
461.00
469.95
461.00
464.85
461.40
119,103
Jan 15, 2026
463.85
463.85
463.85
463.85
460.40
-
Jan 14, 2026
454.00
471.10
452.25
463.85
460.40
195,101
Jan 13, 2026
457.00
465.95
453.65
458.95
455.54
153,580
Jan 12, 2026
460.05
467.35
454.65
459.95
456.53
311,214
Jan 9, 2026
488.70
508.40
445.15
460.05
456.63
4,324,985
Jan 8, 2026
463.00
468.25
454.40
458.80
455.39
81,771
Jan 7, 2026
465.00
471.45
462.55
467.65
464.18
58,888
Jan 6, 2026
475.70
478.45
463.65
469.30
465.81
84,034
Jan 5, 2026
470.00
477.90
468.00
475.70
472.17
48,357
Jan 2, 2026
467.45
474.60
467.25
473.60
470.08
19,113
Jan 1, 2026
460.80
472.10
460.80
470.75
467.25
21,481
Dec 31, 2025
467.00
469.90
460.80
463.50
460.06
38,607
Dec 30, 2025
470.70
474.65
466.00
469.55
466.06
41,279
Dec 29, 2025
471.20
477.00
466.15
470.35
466.86
77,012
Dec 26, 2025
473.45
478.90
473.45
475.55
472.02
47,966
Dec 24, 2025
477.70
480.00
474.95
475.80
472.27
52,168
Dec 23, 2025
476.95
479.15
472.25
475.75
472.22
94,869
Dec 22, 2025
465.90
480.00
463.60
476.60
473.06
100,805
Dec 19, 2025
462.10
468.00
460.05
465.35
461.89
35,649
Dec 18, 2025
468.05
469.35
460.00
463.10
459.66
55,127
Dec 17, 2025
463.10
472.00
460.30
469.35
465.86
101,887
Dec 16, 2025
447.70
463.15
445.80
460.30
456.88
91,209
Dec 15, 2025
441.00
453.15
439.15
451.80
448.44
62,500
Dec 12, 2025
455.15
456.00
439.10
444.70
441.40
55,682
Dec 11, 2025
453.20
458.40
450.00
453.30
449.93
42,578
Dec 10, 2025
459.00
462.30
453.00
454.40
451.02
34,790
Dec 9, 2025
445.00
461.30
442.75
459.10
455.69
57,512
Dec 8, 2025
455.10
459.25
445.05
447.90
444.57
48,323
Dec 5, 2025
459.70
465.10
456.75
459.30
455.89
46,419
Dec 4, 2025
468.95
474.95
456.15
459.70
456.28
144,075
Dec 3, 2025
469.95
474.25
465.00
467.05
463.58
45,130
Dec 2, 2025
463.00
479.85
462.00
470.75
467.25
292,403
Dec 1, 2025
472.00
474.45
456.15
458.60
455.19
106,121
Nov 28, 2025
451.70
485.00
449.65
474.55
471.02
193,202
Nov 27, 2025
461.00
461.80
450.95
451.75
448.39
23,021
Nov 26, 2025
450.25
462.50
450.25
459.95
456.53
29,740
Nov 25, 2025
447.90
459.00
445.55
450.75
447.40
98,609
Nov 24, 2025
451.95
456.00
443.30
452.05
448.69
63,783
Nov 21, 2025
465.00
468.45
449.10
451.65
448.29
73,574
Nov 20, 2025
466.65
472.05
463.05
467.50
464.03
71,714
Nov 19, 2025
470.20
479.00
461.00
465.50
462.04
217,727
Nov 18, 2025
469.40
482.35
459.25
470.10
466.61
250,570
Nov 17, 2025
460.25
472.00
455.05
469.40
465.91
162,955
Nov 14, 2025
450.30
462.45
447.05
460.25
456.83
99,701
Nov 13, 2025
451.00
463.00
448.45
454.45
451.07
184,815
Nov 12, 2025
452.00
456.00
441.75
451.85
448.49
190,719
Nov 11, 2025
438.00
457.70
435.05
448.60
445.27
648,621
Nov 10, 2025
438.60
461.00
428.30
433.75
430.53
459,786
Nov 7, 2025
436.20
437.00
430.15
435.50
432.26
34,156
Nov 6, 2025
446.00
447.95
435.00
436.20
432.96
71,470
Nov 4, 2025
459.50
459.50
444.00
445.20
441.89
153,112
Nov 3, 2025
446.65
465.00
446.65
456.50
453.11
121,830
Oct 31, 2025
443.90
450.90
441.25
446.55
443.23
107,473
Oct 30, 2025
438.55
447.00
437.60
443.90
440.60
53,744
