Supra Trends Limited (BOM:511539)
India
· Delayed Price · Currency is INR 14.76
+0.47 (3.29%)
At close: Apr 28, 2026
Supra Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.47 | 15.47 | 14.66 | 15.01 | 15.01 | 1.69% | 3,249 |
| Apr 28, 2026 | 14.85 | 15.00 | 14.15 | 14.76 | 14.76 | 3.29% | 4,737 |
| Apr 27, 2026 | 14.31 | 14.31 | 13.81 | 14.29 | 14.29 | -0.63% | 2,474 |
| Apr 24, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 4.96% | 21,563 |
| Apr 23, 2026 | 13.72 | 13.72 | 13.00 | 13.70 | 13.70 | 4.82% | 97,384 |
| Apr 22, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 4.98% | 5,124 |
| Apr 21, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.97% | 72,984 |
| Apr 20, 2026 | 12.37 | 12.37 | 11.76 | 11.86 | 11.86 | -4.12% | 258 |
| Apr 17, 2026 | 12.00 | 12.43 | 11.83 | 12.37 | 12.37 | 4.48% | 8,014 |
| Apr 16, 2026 | 13.07 | 13.07 | 11.83 | 11.84 | 11.84 | -4.90% | 6,081 |
| Apr 15, 2026 | 12.51 | 12.51 | 12.45 | 12.45 | 12.45 | -4.96% | 2,670 |
| Apr 13, 2026 | 13.81 | 13.81 | 13.00 | 13.10 | 13.10 | -4.24% | 1,086 |
| Apr 10, 2026 | 14.40 | 14.40 | 13.68 | 13.68 | 13.68 | -5.00% | 1,947 |
| Apr 9, 2026 | 15.71 | 15.71 | 14.40 | 14.40 | 14.40 | -4.00% | 17,216 |
| Apr 8, 2026 | 13.99 | 15.00 | 13.99 | 15.00 | 15.00 | 4.53% | 1,020 |
| Apr 6, 2026 | 14.45 | 14.45 | 13.73 | 14.35 | 14.35 | -0.69% | 662 |
| Apr 2, 2026 | 14.10 | 14.50 | 14.10 | 14.45 | 14.45 | -2.56% | 340 |
| Apr 1, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 4.95% | 20 |
| Mar 30, 2026 | 12.80 | 14.13 | 12.80 | 14.13 | 14.13 | 4.98% | 23,855 |
| Mar 27, 2026 | 13.47 | 14.13 | 13.46 | 13.46 | 13.46 | - | 3,523 |
| Mar 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -4.94% | 5,852 |
| Mar 23, 2026 | 15.04 | 15.50 | 14.16 | 14.16 | 14.16 | -4.97% | 392 |
| Mar 20, 2026 | 13.80 | 14.90 | 13.49 | 14.90 | 14.90 | 4.93% | 3,110 |
| Mar 19, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -0.35% | 27 |
| Mar 18, 2026 | 14.25 | 14.25 | 13.00 | 14.25 | 14.25 | 4.17% | 136 |
| Mar 17, 2026 | 14.50 | 14.65 | 13.30 | 13.68 | 13.68 | -2.29% | 1,051 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,500 |
| Mar 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 19 |
| Mar 12, 2026 | 14.38 | 14.38 | 13.80 | 13.80 | 13.80 | -2.13% | 422 |
| Mar 11, 2026 | 14.85 | 15.55 | 14.10 | 14.10 | 14.10 | -4.99% | 909 |
| Mar 10, 2026 | 14.72 | 15.40 | 13.99 | 14.84 | 14.84 | 0.82% | 3,071 |
| Mar 9, 2026 | 15.45 | 15.45 | 14.10 | 14.72 | 14.72 | -0.20% | 382 |
| Mar 6, 2026 | 15.50 | 15.50 | 14.75 | 14.75 | 14.75 | -0.61% | 56 |
| Mar 5, 2026 | 13.45 | 14.84 | 13.45 | 14.84 | 14.84 | 4.95% | 1,259 |
| Mar 4, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | 297 |
| Mar 2, 2026 | 14.88 | 14.88 | 14.14 | 14.14 | 14.14 | -4.97% | 740 |
| Feb 27, 2026 | 13.60 | 14.89 | 13.60 | 14.88 | 14.88 | 4.06% | 390 |
| Feb 25, 2026 | 14.94 | 14.94 | 14.30 | 14.30 | 14.30 | -3.38% | 442 |
| Feb 24, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 3.50% | 408 |
| Feb 23, 2026 | 15.03 | 15.03 | 14.30 | 14.30 | 14.30 | -4.86% | 932 |
| Feb 20, 2026 | 15.04 | 15.04 | 15.03 | 15.03 | 15.03 | 4.74% | 101 |
| Feb 19, 2026 | 15.10 | 15.10 | 14.35 | 14.35 | 14.35 | -4.97% | 1,127 |
| Feb 18, 2026 | 15.00 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 2,872 |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 500 |
| Feb 16, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | 0.47% | 612 |
| Feb 13, 2026 | 15.02 | 15.03 | 15.02 | 15.03 | 15.03 | 0.20% | 1,010 |
| Feb 12, 2026 | 15.00 | 15.60 | 14.50 | 15.00 | 15.00 | 0.47% | 959 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | -0.40% | 320 |
| Feb 10, 2026 | 15.00 | 15.70 | 14.25 | 14.99 | 14.99 | - | 5,970 |
| Feb 9, 2026 | 14.57 | 15.65 | 14.55 | 14.99 | 14.99 | 0.27% | 196 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 515 |
| Feb 5, 2026 | 14.32 | 15.00 | 14.32 | 15.00 | 15.00 | - | 220 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Feb 3, 2026 | 14.75 | 15.24 | 14.75 | 15.00 | 15.00 | 1.69% | 530 |
| Feb 2, 2026 | 15.85 | 15.85 | 14.75 | 14.75 | 14.75 | -4.84% | 2,157 |
| Feb 1, 2026 | 15.63 | 15.63 | 15.00 | 15.50 | 15.50 | -1.27% | 10,325 |
| Jan 30, 2026 | 15.88 | 16.22 | 14.82 | 15.70 | 15.70 | 1.29% | 15,792 |
| Jan 29, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | 3.33% | 1,593 |
| Jan 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.95% | 25 |
| Jan 27, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% | 25 |
| Jan 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | 25 |
| Jan 22, 2026 | 14.25 | 14.25 | 13.56 | 14.25 | 14.25 | - | 58 |
| Jan 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 1,225 |
| Jan 20, 2026 | 14.60 | 15.00 | 14.40 | 15.00 | 15.00 | -0.92% | 370 |
| Jan 19, 2026 | 14.20 | 15.14 | 14.20 | 15.14 | 15.14 | 1.34% | 2,730 |
| Jan 16, 2026 | 15.26 | 15.26 | 14.75 | 14.94 | 14.94 | -0.13% | 334 |
| Jan 14, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 12 |
| Jan 13, 2026 | 14.25 | 14.96 | 14.22 | 14.96 | 14.96 | - | 858 |
| Jan 12, 2026 | 15.00 | 15.00 | 14.26 | 14.96 | 14.96 | -0.27% | 612 |
| Jan 8, 2026 | 15.07 | 16.10 | 15.00 | 15.00 | 15.00 | -2.47% | 1,969 |
| Jan 7, 2026 | 15.49 | 15.70 | 14.51 | 15.38 | 15.38 | 2.53% | 6,429 |
| Jan 6, 2026 | 14.90 | 15.74 | 14.50 | 15.00 | 15.00 | - | 11,261 |
| Jan 5, 2026 | 15.00 | 15.74 | 14.50 | 15.00 | 15.00 | - | 1,545 |
| Jan 2, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 1,520 |
| Jan 1, 2026 | 15.50 | 15.50 | 14.23 | 15.40 | 15.40 | 3.36% | 330 |
| Dec 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 70 |
| Dec 30, 2025 | 14.90 | 16.19 | 14.90 | 14.90 | 14.90 | -3.50% | 1,534 |
| Dec 29, 2025 | 14.90 | 16.21 | 14.70 | 15.44 | 15.44 | -0.06% | 1,738 |
| Dec 26, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -1.21% | 212 |
| Dec 24, 2025 | 15.70 | 15.70 | 15.63 | 15.64 | 15.64 | 4.27% | 20 |
| Dec 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Dec 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Dec 19, 2025 | 14.82 | 15.65 | 14.24 | 15.00 | 15.00 | 0.20% | 396 |
| Dec 18, 2025 | 15.30 | 15.30 | 14.97 | 14.97 | 14.97 | 1.56% | 313 |
| Dec 17, 2025 | 15.55 | 15.55 | 14.21 | 14.74 | 14.74 | -1.40% | 1,280 |
| Dec 16, 2025 | 14.40 | 14.99 | 13.78 | 14.95 | 14.95 | 3.32% | 304 |
| Dec 15, 2025 | 15.37 | 15.44 | 14.30 | 14.47 | 14.47 | -3.53% | 2,153 |
| Dec 12, 2025 | 15.45 | 15.45 | 14.14 | 15.00 | 15.00 | 1.83% | 29,914 |
| Dec 11, 2025 | 14.87 | 14.87 | 13.55 | 14.73 | 14.73 | 3.95% | 4,818 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.12 | 14.17 | 14.17 | -3.34% | 1,692 |
| Dec 9, 2025 | 15.36 | 15.36 | 14.09 | 14.66 | 14.66 | -1.15% | 4,113 |
| Dec 8, 2025 | 15.48 | 15.48 | 14.02 | 14.83 | 14.83 | 0.54% | 77,348 |
| Dec 5, 2025 | 14.10 | 14.75 | 14.10 | 14.75 | 14.75 | -0.47% | 1,115 |
| Dec 4, 2025 | 16.30 | 16.30 | 14.82 | 14.82 | 14.82 | -5.00% | 847 |
| Dec 3, 2025 | 15.28 | 15.94 | 14.52 | 15.60 | 15.60 | 2.09% | 1,576 |
| Dec 2, 2025 | 15.41 | 15.41 | 14.06 | 15.28 | 15.28 | 3.24% | 522 |
| Dec 1, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 4.23% | 2,379 |
| Nov 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | 550 |
| Nov 27, 2025 | 13.60 | 13.60 | 12.55 | 13.60 | 13.60 | 4.62% | 15,445 |
| Nov 26, 2025 | 12.11 | 13.35 | 12.11 | 13.00 | 13.00 | 2.12% | 1,687 |