The Supreme Industries Limited (BOM:509930)
India
· Delayed Price · Currency is INR 3,816.10
-134.65 (-3.41%)
At close: Mar 9, 2026
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,900.00 | 3,981.95 | 3,782.00 | 3,816.10 | 3,816.10 | -3.41% | 13,712 |
| Mar 6, 2026 | 3,945.05 | 4,064.00 | 3,937.45 | 3,950.75 | 3,950.75 | -0.03% | 9,361 |
| Mar 5, 2026 | 3,892.25 | 3,963.00 | 3,828.00 | 3,952.00 | 3,952.00 | 1.54% | 8,443 |
| Mar 4, 2026 | 3,772.40 | 3,925.65 | 3,772.40 | 3,892.25 | 3,892.25 | -1.56% | 12,114 |
| Mar 2, 2026 | 3,850.85 | 4,045.00 | 3,850.85 | 3,953.85 | 3,953.85 | -0.51% | 15,067 |
| Feb 27, 2026 | 4,014.05 | 4,023.90 | 3,961.50 | 3,974.25 | 3,974.25 | -0.91% | 18,279 |
| Feb 26, 2026 | 4,054.00 | 4,070.00 | 3,990.20 | 4,010.90 | 4,010.90 | -1.02% | 4,666 |
| Feb 25, 2026 | 3,979.95 | 4,063.15 | 3,971.50 | 4,052.15 | 4,052.15 | 2.25% | 15,608 |
| Feb 24, 2026 | 3,901.05 | 4,001.80 | 3,901.05 | 3,963.10 | 3,963.10 | 0.58% | 68,920 |
| Feb 23, 2026 | 3,914.10 | 3,984.95 | 3,910.30 | 3,940.10 | 3,940.10 | 0.67% | 25,847 |
| Feb 20, 2026 | 3,874.45 | 3,949.00 | 3,857.00 | 3,914.05 | 3,914.05 | 1.02% | 59,595 |
| Feb 19, 2026 | 3,934.00 | 3,968.40 | 3,868.55 | 3,874.50 | 3,874.50 | -1.53% | 2,378 |
| Feb 18, 2026 | 3,921.70 | 3,942.50 | 3,876.00 | 3,934.55 | 3,934.55 | 0.33% | 7,075 |
| Feb 17, 2026 | 3,904.95 | 3,926.00 | 3,876.00 | 3,921.60 | 3,921.60 | 0.95% | 33,812 |
| Feb 16, 2026 | 3,779.50 | 3,892.75 | 3,746.60 | 3,884.80 | 3,884.80 | 2.79% | 8,848 |
| Feb 13, 2026 | 3,829.15 | 3,831.65 | 3,750.00 | 3,779.45 | 3,779.45 | -1.68% | 2,871 |
| Feb 12, 2026 | 3,838.50 | 3,869.30 | 3,815.15 | 3,843.95 | 3,843.95 | -0.12% | 104,872 |
| Feb 11, 2026 | 3,701.50 | 3,865.00 | 3,658.50 | 3,848.60 | 3,848.60 | 4.33% | 8,121 |
| Feb 10, 2026 | 3,715.20 | 3,821.00 | 3,680.00 | 3,688.75 | 3,688.75 | -0.68% | 10,073 |
| Feb 9, 2026 | 3,770.20 | 3,770.20 | 3,649.10 | 3,714.15 | 3,714.15 | 0.98% | 2,339 |
| Feb 6, 2026 | 3,645.60 | 3,723.70 | 3,645.00 | 3,678.25 | 3,678.25 | -1.67% | 4,198 |
| Feb 5, 2026 | 3,701.35 | 3,758.10 | 3,692.75 | 3,740.65 | 3,740.65 | -0.01% | 34,426 |
| Feb 4, 2026 | 3,680.15 | 3,750.00 | 3,645.35 | 3,741.15 | 3,741.15 | 1.67% | 4,686 |
| Feb 3, 2026 | 3,689.10 | 3,720.40 | 3,616.70 | 3,679.60 | 3,679.60 | 2.22% | 54,105 |
| Feb 2, 2026 | 3,484.60 | 3,610.55 | 3,458.40 | 3,599.75 | 3,599.75 | 3.28% | 6,171 |
| Feb 1, 2026 | 3,454.05 | 3,557.20 | 3,388.25 | 3,485.45 | 3,485.45 | -0.74% | 4,969 |
| Jan 30, 2026 | 3,503.95 | 3,521.75 | 3,463.00 | 3,511.50 | 3,511.50 | 0.10% | 89,378 |
| Jan 29, 2026 | 3,510.00 | 3,512.05 | 3,465.60 | 3,507.90 | 3,507.90 | -0.20% | 2,798 |
| Jan 28, 2026 | 3,504.90 | 3,556.60 | 3,471.65 | 3,514.80 | 3,514.80 | 2.07% | 6,717 |
| Jan 27, 2026 | 3,500.00 | 3,504.85 | 3,423.00 | 3,443.60 | 3,443.60 | -1.32% | 9,420 |
| Jan 23, 2026 | 3,499.80 | 3,510.00 | 3,440.85 | 3,489.80 | 3,489.80 | 0.07% | 5,140 |
| Jan 22, 2026 | 3,350.00 | 3,500.00 | 3,350.00 | 3,487.45 | 3,487.45 | 4.14% | 10,397 |
| Jan 21, 2026 | 3,306.25 | 3,390.95 | 3,266.40 | 3,348.80 | 3,348.80 | -0.68% | 31,915 |
| Jan 20, 2026 | 3,468.60 | 3,490.80 | 3,358.00 | 3,371.75 | 3,371.75 | -2.79% | 9,876 |
| Jan 19, 2026 | 3,486.20 | 3,504.10 | 3,422.65 | 3,468.60 | 3,468.60 | -0.50% | 3,235 |
| Jan 16, 2026 | 3,469.45 | 3,598.50 | 3,469.45 | 3,486.10 | 3,486.10 | -0.01% | 11,168 |
| Jan 14, 2026 | 3,464.55 | 3,513.65 | 3,446.55 | 3,486.40 | 3,486.40 | 0.75% | 2,722 |
| Jan 13, 2026 | 3,506.00 | 3,529.15 | 3,429.20 | 3,460.30 | 3,460.30 | -1.09% | 23,996 |
| Jan 12, 2026 | 3,458.70 | 3,531.85 | 3,458.70 | 3,498.60 | 3,498.60 | 0.10% | 95,813 |
| Jan 9, 2026 | 3,515.65 | 3,572.55 | 3,475.45 | 3,494.95 | 3,494.95 | -1.72% | 10,012 |
| Jan 8, 2026 | 3,600.75 | 3,628.45 | 3,540.00 | 3,555.95 | 3,555.95 | -1.97% | 5,823 |
| Jan 7, 2026 | 3,592.90 | 3,653.20 | 3,588.15 | 3,627.30 | 3,627.30 | -0.26% | 2,388 |
| Jan 6, 2026 | 3,588.20 | 3,648.95 | 3,588.20 | 3,636.70 | 3,636.70 | 1.35% | 3,089 |
| Jan 5, 2026 | 3,549.25 | 3,623.90 | 3,526.50 | 3,588.15 | 3,588.15 | 1.50% | 63,412 |
| Jan 2, 2026 | 3,508.90 | 3,540.45 | 3,484.65 | 3,535.20 | 3,535.20 | 1.41% | 10,045 |
| Jan 1, 2026 | 3,355.90 | 3,498.00 | 3,355.90 | 3,486.00 | 3,486.00 | 3.90% | 18,511 |
| Dec 31, 2025 | 3,307.70 | 3,379.00 | 3,287.40 | 3,355.25 | 3,355.25 | 2.42% | 6,470 |
| Dec 30, 2025 | 3,270.05 | 3,310.00 | 3,264.00 | 3,275.95 | 3,275.95 | 0.26% | 2,681 |
| Dec 29, 2025 | 3,276.35 | 3,306.35 | 3,256.85 | 3,267.30 | 3,267.30 | -0.28% | 8,439 |
| Dec 26, 2025 | 3,311.10 | 3,329.35 | 3,263.05 | 3,276.35 | 3,276.35 | -1.35% | 7,468 |
| Dec 24, 2025 | 3,339.25 | 3,361.00 | 3,316.05 | 3,321.35 | 3,321.35 | -0.87% | 82,098 |
| Dec 23, 2025 | 3,350.00 | 3,375.00 | 3,309.45 | 3,350.55 | 3,350.55 | 0.21% | 3,473 |
| Dec 22, 2025 | 3,380.00 | 3,397.40 | 3,336.20 | 3,343.65 | 3,343.65 | -0.55% | 2,816 |
| Dec 19, 2025 | 3,325.75 | 3,383.45 | 3,325.75 | 3,362.00 | 3,362.00 | 0.52% | 14,000 |
| Dec 18, 2025 | 3,345.15 | 3,353.85 | 3,325.35 | 3,344.50 | 3,344.50 | -0.02% | 2,165 |
| Dec 17, 2025 | 3,404.85 | 3,404.85 | 3,325.45 | 3,345.15 | 3,345.15 | -1.78% | 53,930 |
| Dec 16, 2025 | 3,288.95 | 3,422.50 | 3,281.10 | 3,405.85 | 3,405.85 | 4.01% | 38,966 |
| Dec 15, 2025 | 3,220.25 | 3,288.65 | 3,185.00 | 3,274.45 | 3,274.45 | 1.56% | 413,086 |
| Dec 12, 2025 | 3,288.10 | 3,288.10 | 3,213.30 | 3,224.15 | 3,224.15 | -0.32% | 5,729 |
| Dec 11, 2025 | 3,290.15 | 3,290.15 | 3,181.55 | 3,234.50 | 3,234.50 | -1.79% | 113,534 |
| Dec 10, 2025 | 3,340.00 | 3,349.35 | 3,280.80 | 3,293.30 | 3,293.30 | -1.07% | 1,273 |
| Dec 9, 2025 | 3,346.90 | 3,360.00 | 3,301.85 | 3,328.85 | 3,328.85 | -0.54% | 2,593 |
| Dec 8, 2025 | 3,350.00 | 3,354.00 | 3,310.45 | 3,346.85 | 3,346.85 | -0.62% | 3,020 |
| Dec 5, 2025 | 3,382.95 | 3,382.95 | 3,281.00 | 3,367.65 | 3,367.65 | 0.79% | 150,533 |
| Dec 4, 2025 | 3,293.00 | 3,345.65 | 3,290.00 | 3,341.15 | 3,341.15 | 1.30% | 3,391 |
| Dec 3, 2025 | 3,333.05 | 3,341.20 | 3,291.15 | 3,298.30 | 3,298.30 | -1.03% | 3,913 |
| Dec 2, 2025 | 3,334.55 | 3,351.25 | 3,311.55 | 3,332.75 | 3,332.75 | -0.05% | 4,779 |
| Dec 1, 2025 | 3,400.00 | 3,400.00 | 3,324.90 | 3,334.55 | 3,334.55 | -1.66% | 2,351 |
| Nov 28, 2025 | 3,424.70 | 3,424.70 | 3,382.20 | 3,390.90 | 3,390.90 | -0.75% | 2,543 |
| Nov 27, 2025 | 3,465.00 | 3,465.00 | 3,391.35 | 3,416.40 | 3,416.40 | -1.28% | 105,937 |
| Nov 26, 2025 | 3,580.05 | 3,580.05 | 3,433.70 | 3,460.85 | 3,460.85 | 0.97% | 12,767 |
| Nov 25, 2025 | 3,463.80 | 3,463.80 | 3,418.35 | 3,427.70 | 3,427.70 | -0.17% | 53,878 |
| Nov 24, 2025 | 3,475.10 | 3,488.15 | 3,426.00 | 3,433.55 | 3,433.55 | -1.12% | 9,024 |
| Nov 21, 2025 | 3,562.80 | 3,565.00 | 3,467.00 | 3,472.40 | 3,472.40 | -2.72% | 9,406 |
| Nov 20, 2025 | 3,600.00 | 3,604.45 | 3,548.60 | 3,569.60 | 3,569.60 | -0.65% | 6,915 |
| Nov 19, 2025 | 3,606.05 | 3,627.30 | 3,571.05 | 3,592.85 | 3,592.85 | -0.69% | 2,695 |
| Nov 18, 2025 | 3,631.50 | 3,651.30 | 3,594.85 | 3,617.80 | 3,617.80 | -0.31% | 16,641 |
| Nov 17, 2025 | 3,711.90 | 3,711.90 | 3,611.70 | 3,628.90 | 3,628.90 | -2.19% | 99,520 |
| Nov 14, 2025 | 3,879.95 | 3,879.95 | 3,691.10 | 3,710.15 | 3,710.15 | -3.24% | 20,985 |
| Nov 13, 2025 | 3,915.00 | 3,915.05 | 3,803.00 | 3,834.35 | 3,834.35 | -1.80% | 5,173 |
| Nov 12, 2025 | 3,861.95 | 3,937.10 | 3,853.85 | 3,904.55 | 3,904.55 | 0.83% | 12,201 |
| Nov 11, 2025 | 3,947.95 | 3,947.95 | 3,816.50 | 3,872.60 | 3,872.60 | 0.14% | 2,977 |
| Nov 10, 2025 | 3,777.80 | 3,885.60 | 3,777.80 | 3,867.00 | 3,867.00 | 0.90% | 2,993 |
| Nov 7, 2025 | 3,806.15 | 3,841.05 | 3,767.75 | 3,832.40 | 3,832.40 | -0.34% | 16,044 |
| Nov 6, 2025 | 3,986.85 | 3,986.85 | 3,831.55 | 3,845.60 | 3,845.60 | -1.07% | 4,254 |
| Nov 4, 2025 | 3,926.00 | 3,945.90 | 3,864.15 | 3,887.00 | 3,887.00 | -1.12% | 3,143 |
| Nov 3, 2025 | 3,849.10 | 3,942.25 | 3,789.80 | 3,931.20 | 3,931.20 | 3.14% | 7,039 |
| Oct 31, 2025 | 3,810.35 | 3,834.50 | 3,791.00 | 3,811.70 | 3,800.70 | 0.18% | 1,916 |
| Oct 30, 2025 | 3,989.75 | 3,989.75 | 3,795.90 | 3,804.90 | 3,793.92 | -1.13% | 8,749 |
| Oct 29, 2025 | 3,815.05 | 3,859.80 | 3,811.45 | 3,848.45 | 3,837.34 | 0.91% | 6,636 |
| Oct 28, 2025 | 3,979.95 | 3,993.70 | 3,810.20 | 3,813.75 | 3,802.74 | -4.66% | 553,256 |
| Oct 27, 2025 | 4,000.00 | 4,060.00 | 3,888.00 | 4,000.35 | 3,988.81 | 0.01% | 11,469 |
| Oct 24, 2025 | 4,151.85 | 4,162.55 | 3,928.80 | 4,000.00 | 3,988.46 | -3.78% | 85,522 |
| Oct 23, 2025 | 4,210.00 | 4,210.00 | 4,142.60 | 4,157.35 | 4,145.35 | -0.74% | 1,353 |
| Oct 21, 2025 | 4,175.05 | 4,202.60 | 4,175.05 | 4,188.30 | 4,176.21 | -0.16% | 517 |
| Oct 20, 2025 | 4,299.95 | 4,299.95 | 4,187.00 | 4,195.15 | 4,183.04 | -0.29% | 917 |
| Oct 17, 2025 | 4,245.00 | 4,264.00 | 4,180.00 | 4,207.45 | 4,195.31 | -0.83% | 2,083 |
| Oct 16, 2025 | 4,210.75 | 4,249.00 | 4,203.00 | 4,242.60 | 4,230.36 | 1.06% | 943 |
| Oct 15, 2025 | 4,167.80 | 4,220.90 | 4,167.80 | 4,197.95 | 4,185.84 | 0.75% | 1,047 |
| Oct 14, 2025 | 4,260.00 | 4,281.90 | 4,160.00 | 4,166.75 | 4,154.73 | -2.26% | 1,552 |