NSE · SUPRAJIT · stock
Suprajit Engineering Limited (SUPRAJIT) stock price history
Every NSE trading session of Suprajit Engineering Limited from Feb 18, 2005 to Sep 28, 2026: 5,336 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUPRAJIT adjusted close, 2005 to 2026
- ₹610.10
- All time high, 2024
- ₹557.03
- 52 week high, ₹388.40 low
- 5,336
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SUPRAJIT key facts
- Suprajit Engineering Limited (SUPRAJIT) closed at ₹483.60 on Sep 28, 2026 on NSE.
- SUPRAJIT's all time high close is ₹610.10, set on Aug 16, 2024; its all time low close is ₹2.93 on Feb 19, 2009.
- SUPRAJIT's 52 week range is ₹388.40 to ₹557.03.
- SUPRAJIT returned -1.4% over the year to Sep 28, 2026 and +50.7% over five years.
- Over ten years SUPRAJIT returned +137%, +9.0% a year compounded.
- SUPRAJIT's deepest drawdown was -85.4% from May 10, 2006 to Feb 19, 2009.
- DataCedar holds 5,336 daily sessions of SUPRAJIT history from Feb 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPRAJIT price chart, 2005 to 2026
SUPRAJIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +3.7% |
| 6 months | +17.2% |
| Year to date | +3.8% |
| 1 year | -1.4% |
| 3 years | +24.6% |
| 5 years | +50.7% |
| 10 years | +137.1% |
| Since Feb 18, 2005 | +8,022% |
| Compound annual growth, 21.6 years | +22.6% |
SUPRAJIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹610.10 on Aug 16, 2024
- All time low close
- ₹2.93 on Feb 19, 2009
- 52 week high
- ₹557.03 on Aug 10, 2026
- 52 week low
- ₹388.40 on Mar 16, 2026
- Deepest drawdown
- -85.4% from May 10, 2006 to Feb 19, 2009, recovered Nov 12, 2010
- Best single session
- +20.0% on Jul 6, 2005
- Worst single session
- -16.7% on Jun 8, 2006
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 81.2×
- Best calendar year
- 2014, +175%
- Worst calendar year
- 2008, -65%
SUPRAJIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 18, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹457.38 | ₹557.03 | ₹388.40 | ₹483.60 | +5.1% | 31.6M | 185 |
| 2025 | ₹447.73 | ₹513.80 | ₹346.08 | ₹460.06 | +1.6% | 30M | 249 |
| 2024 | ₹402.18 | ₹628.88 | ₹367.26 | ₹452.90 | +13.6% | 78.6M | 246 |
| 2023 | ₹324.55 | ₹436.45 | ₹309.25 | ₹398.70 | +23.9% | 54.1M | 245 |
| 2022 | ₹420.54 | ₹455.42 | ₹264.35 | ₹321.68 | -22.8% | 51.8M | 248 |
| 2021 | ₹193.12 | ₹460.17 | ₹190.80 | ₹416.71 | +116.8% | 96.7M | 248 |
| 2020 | ₹188.01 | ₹208.80 | ₹95.59 | ₹192.20 | +2.2% | 62.2M | 251 |
| 2019 | ₹216.25 | ₹236.34 | ₹139.34 | ₹188.01 | -12.5% | 15.6M | 243 |
| 2018 | ₹315.48 | ₹327.24 | ₹186.79 | ₹214.98 | -31.5% | 12.5M | 246 |
| 2017 | ₹183.98 | ₹326.21 | ₹170.50 | ₹313.88 | +75.6% | 23.3M | 248 |
| 2016 | ₹132.14 | ₹222.84 | ₹111.67 | ₹178.74 | +35.1% | 15.5M | 246 |
| 2015 | ₹126.58 | ₹158.00 | ₹102.68 | ₹132.28 | +3.6% | 15.5M | 246 |
| 2014 | ₹46.06 | ₹135.36 | ₹43.78 | ₹127.74 | +174.9% | 20.1M | 244 |
| 2013 | ₹26.74 | ₹49.25 | ₹25.58 | ₹46.47 | +76.7% | 9.8M | 248 |
| 2012 | ₹15.85 | ₹26.56 | ₹15.63 | ₹26.29 | +65.9% | 8.5M | 245 |
| 2011 | ₹18.66 | ₹20.01 | ₹14.17 | ₹15.85 | -13.1% | 9.7M | 246 |
| 2010 | ₹8.68 | ₹22.69 | ₹8.68 | ₹18.24 | +113.8% | 18.2M | 250 |
| 2009 | ₹3.89 | ₹8.66 | ₹2.79 | ₹8.53 | +141.5% | 12.9M | 243 |
| 2008 | ₹10.00 | ₹10.23 | ₹3.18 | ₹3.53 | -65.1% | 8M | 246 |
| 2007 | ₹14.51 | ₹15.11 | ₹6.20 | ₹10.12 | -29.7% | 8.1M | 248 |
| 2006 | ₹14.31 | ₹20.43 | ₹10.75 | ₹14.39 | +2.7% | 14.6M | 247 |
| 2005 | ₹6.13 | ₹15.37 | ₹4.56 | ₹14.01 | n/a | 38.9M | 218 |
SUPRAJIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹483.60 | -3.6% |
| August 2026 | ₹501.50 | -0.2% |
| July 2026 | ₹502.60 | +9.5% |
| June 2026 | ₹459.07 | +0.9% |
| May 2026 | ₹454.99 | +10.0% |
| April 2026 | ₹413.50 | +3.8% |
| March 2026 | ₹398.51 | -8.3% |
| February 2026 | ₹434.82 | -2.8% |
| January 2026 | ₹447.15 | -2.8% |
| December 2025 | ₹460.06 | -2.3% |
| November 2025 | ₹471.02 | +6.3% |
| October 2025 | ₹443.23 | -3.5% |
About the SUPRAJIT data
Daily bars. 5,336 sessions from Feb 18, 2005 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SUPRAJIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SUNTECK Sunteck Realty Limited
- SUNTV Sun TV Network Limited
- SUPERHOUSE Superhouse Limited
- SUPERSPIN Super Spinning Mills Limited
- SUPREME Supreme Holdings & Hospitality (India) Limited
- SUPREMEENG Supreme Engineering Limited
- SUPREMEIND Supreme Industries Limited
- SUPREMEINF Supreme Infrastructure India Limited
Common questions
SUPRAJIT share price history
