The Supreme Industries Limited (BOM:509930)
India
· Delayed Price · Currency is INR 3,367.65
+26.50 (0.79%)
At close: Dec 5, 2025
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 4,135.85 | 4,272.10 | 4,135.85 | 4,263.25 | 4,250.95 | 0.63% | 1,128 |
| Oct 10, 2025 | 4,209.95 | 4,265.00 | 4,160.75 | 4,236.65 | 4,224.42 | 1.37% | 70,821 |
| Oct 9, 2025 | 4,197.45 | 4,198.25 | 4,160.35 | 4,179.20 | 4,167.14 | 0.60% | 44,164 |
| Oct 8, 2025 | 4,231.00 | 4,231.00 | 4,144.10 | 4,154.40 | 4,142.41 | -1.73% | 2,410 |
| Oct 7, 2025 | 4,174.00 | 4,293.00 | 4,174.00 | 4,227.60 | 4,215.40 | 1.57% | 2,321 |
| Oct 6, 2025 | 4,271.95 | 4,271.95 | 4,148.85 | 4,162.30 | 4,150.29 | -1.16% | 5,942 |
| Oct 3, 2025 | 4,275.85 | 4,275.85 | 4,146.00 | 4,211.00 | 4,198.85 | 0.50% | 2,542 |
| Oct 1, 2025 | 4,171.05 | 4,237.80 | 4,160.00 | 4,189.90 | 4,177.81 | -0.77% | 3,831 |
| Sep 30, 2025 | 4,200.50 | 4,261.80 | 4,150.00 | 4,222.55 | 4,210.36 | 0.28% | 2,006 |
| Sep 29, 2025 | 4,200.15 | 4,243.80 | 4,190.20 | 4,210.85 | 4,198.70 | -0.55% | 4,550 |
| Sep 26, 2025 | 4,270.05 | 4,340.00 | 4,220.40 | 4,234.20 | 4,221.98 | -0.83% | 10,732 |
| Sep 25, 2025 | 4,364.95 | 4,369.30 | 4,260.00 | 4,269.75 | 4,257.43 | -1.87% | 2,182 |
| Sep 24, 2025 | 4,339.90 | 4,384.95 | 4,307.85 | 4,350.90 | 4,338.34 | 0.47% | 3,067 |
| Sep 23, 2025 | 4,370.65 | 4,395.00 | 4,320.30 | 4,330.55 | 4,318.05 | -0.92% | 1,480 |
| Sep 22, 2025 | 4,400.55 | 4,436.95 | 4,360.00 | 4,370.60 | 4,357.99 | -0.93% | 2,838 |
| Sep 19, 2025 | 4,475.25 | 4,483.05 | 4,383.35 | 4,411.50 | 4,398.77 | -1.37% | 4,967 |
| Sep 18, 2025 | 4,509.70 | 4,541.55 | 4,460.85 | 4,472.80 | 4,459.89 | -0.82% | 3,637 |
| Sep 17, 2025 | 4,649.95 | 4,649.95 | 4,502.20 | 4,509.70 | 4,496.69 | -1.85% | 3,315 |
| Sep 16, 2025 | 4,506.90 | 4,631.00 | 4,478.00 | 4,594.80 | 4,581.54 | 2.29% | 4,605 |
| Sep 15, 2025 | 4,532.65 | 4,532.65 | 4,452.35 | 4,491.95 | 4,478.99 | -0.96% | 1,818 |
| Sep 12, 2025 | 4,338.05 | 4,546.00 | 4,338.05 | 4,535.50 | 4,522.41 | 4.22% | 8,095 |
| Sep 11, 2025 | 4,290.00 | 4,380.00 | 4,271.90 | 4,351.75 | 4,339.19 | 1.54% | 4,405 |
| Sep 10, 2025 | 4,348.70 | 4,380.15 | 4,250.00 | 4,285.70 | 4,273.33 | -2.08% | 10,042 |
| Sep 9, 2025 | 4,457.00 | 4,477.45 | 4,300.00 | 4,376.85 | 4,364.22 | -1.80% | 3,361 |
| Sep 8, 2025 | 4,580.00 | 4,583.10 | 4,445.00 | 4,456.90 | 4,444.04 | -2.64% | 5,428 |
| Sep 5, 2025 | 4,580.05 | 4,629.95 | 4,546.75 | 4,577.60 | 4,564.39 | -0.23% | 2,047 |
| Sep 4, 2025 | 4,653.95 | 4,653.95 | 4,554.50 | 4,588.00 | 4,574.76 | -0.95% | 3,479 |
| Sep 3, 2025 | 4,635.90 | 4,638.50 | 4,579.90 | 4,631.90 | 4,618.53 | 0.91% | 1,467 |
| Sep 2, 2025 | 4,547.05 | 4,630.00 | 4,542.95 | 4,590.00 | 4,576.75 | 0.32% | 1,589 |
| Sep 1, 2025 | 4,567.80 | 4,584.45 | 4,495.75 | 4,575.45 | 4,562.25 | 2.37% | 1,536 |
| Aug 29, 2025 | 4,490.05 | 4,518.00 | 4,448.95 | 4,469.55 | 4,456.65 | -0.85% | 4,675 |
| Aug 28, 2025 | 4,541.35 | 4,605.00 | 4,482.45 | 4,507.80 | 4,494.79 | -1.54% | 3,407 |
| Aug 26, 2025 | 4,603.30 | 4,657.60 | 4,555.70 | 4,578.40 | 4,565.19 | -1.12% | 1,712 |
| Aug 25, 2025 | 4,655.15 | 4,662.40 | 4,587.20 | 4,630.05 | 4,616.69 | 0.06% | 2,437 |
| Aug 22, 2025 | 4,569.90 | 4,659.30 | 4,556.00 | 4,627.40 | 4,614.05 | 1.25% | 3,502 |
| Aug 21, 2025 | 4,578.95 | 4,647.15 | 4,526.90 | 4,570.05 | 4,556.86 | 0.68% | 9,356 |
| Aug 20, 2025 | 4,558.65 | 4,616.00 | 4,530.00 | 4,539.10 | 4,526.00 | -1.21% | 2,236 |
| Aug 19, 2025 | 4,500.00 | 4,614.10 | 4,489.85 | 4,594.55 | 4,581.29 | 2.23% | 6,292 |
| Aug 18, 2025 | 4,271.05 | 4,516.25 | 4,271.05 | 4,494.15 | 4,481.18 | 4.56% | 19,033 |
| Aug 14, 2025 | 4,310.65 | 4,330.00 | 4,271.00 | 4,298.20 | 4,285.80 | 0.06% | 2,159 |
| Aug 13, 2025 | 4,239.90 | 4,335.00 | 4,239.90 | 4,295.60 | 4,283.20 | 1.77% | 4,920 |
| Aug 12, 2025 | 4,354.95 | 4,354.95 | 4,207.95 | 4,220.75 | 4,208.57 | -3.07% | 2,352 |
| Aug 11, 2025 | 4,125.05 | 4,360.00 | 4,125.05 | 4,354.30 | 4,341.73 | 4.88% | 12,789 |
| Aug 8, 2025 | 4,116.05 | 4,170.00 | 4,116.05 | 4,151.50 | 4,139.52 | -0.53% | 11,356 |
| Aug 7, 2025 | 4,191.75 | 4,194.40 | 4,105.40 | 4,173.45 | 4,161.41 | -0.11% | 1,605 |
| Aug 6, 2025 | 4,255.65 | 4,266.80 | 4,157.20 | 4,178.25 | 4,166.19 | -2.11% | 1,739 |
| Aug 5, 2025 | 4,273.55 | 4,300.95 | 4,241.80 | 4,268.25 | 4,255.93 | -0.65% | 1,863 |
| Aug 4, 2025 | 4,200.05 | 4,303.80 | 4,192.25 | 4,296.30 | 4,283.90 | 1.19% | 1,420 |
| Aug 1, 2025 | 4,300.75 | 4,343.30 | 4,234.85 | 4,245.90 | 4,233.65 | -1.42% | 4,040 |
| Jul 31, 2025 | 4,266.15 | 4,329.00 | 4,236.70 | 4,307.25 | 4,294.82 | 1.10% | 1,851 |
| Jul 30, 2025 | 4,328.05 | 4,328.05 | 4,150.00 | 4,260.25 | 4,247.96 | -1.52% | 3,155 |
| Jul 29, 2025 | 4,305.00 | 4,375.85 | 4,298.70 | 4,326.00 | 4,313.52 | 0.74% | 3,346 |
| Jul 28, 2025 | 4,264.70 | 4,360.00 | 4,230.65 | 4,294.05 | 4,281.66 | -0.56% | 7,029 |
| Jul 25, 2025 | 4,148.05 | 4,341.00 | 4,148.05 | 4,318.10 | 4,305.64 | 1.85% | 8,444 |
| Jul 24, 2025 | 4,122.95 | 4,258.00 | 4,020.00 | 4,239.60 | 4,227.37 | 2.60% | 14,597 |
| Jul 23, 2025 | 4,081.65 | 4,193.00 | 4,055.05 | 4,132.30 | 4,120.37 | 1.05% | 6,189 |
| Jul 22, 2025 | 4,207.05 | 4,227.35 | 4,052.00 | 4,089.50 | 4,077.70 | -2.70% | 12,669 |
| Jul 21, 2025 | 4,228.10 | 4,349.00 | 4,170.15 | 4,202.80 | 4,190.67 | -0.26% | 4,651 |
| Jul 18, 2025 | 4,255.25 | 4,259.65 | 4,200.00 | 4,213.80 | 4,201.64 | -1.15% | 1,951 |
| Jul 17, 2025 | 4,245.00 | 4,274.95 | 4,225.60 | 4,262.95 | 4,250.65 | 0.63% | 3,942 |
| Jul 16, 2025 | 4,243.55 | 4,246.40 | 4,181.15 | 4,236.35 | 4,224.12 | -0.17% | 2,337 |
| Jul 15, 2025 | 4,139.00 | 4,247.75 | 4,128.70 | 4,243.55 | 4,231.30 | 3.22% | 3,576 |
| Jul 14, 2025 | 4,214.35 | 4,214.35 | 4,060.85 | 4,111.30 | 4,099.44 | 0.06% | 30,083 |