Supreme Holdings & Hospitality (India) Limited (BOM:530677)
India
· Delayed Price · Currency is INR 51.98
-0.60 (-1.14%)
At close: Apr 28, 2026
BOM:530677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51.68 | 52.88 | 50.67 | 52.58 | 52.58 | 3.77% | 1,805 |
| Apr 24, 2026 | 51.10 | 51.30 | 50.44 | 50.67 | 50.67 | -5.08% | 4,677 |
| Apr 23, 2026 | 53.80 | 53.86 | 52.79 | 53.38 | 53.38 | 0.87% | 1,384 |
| Apr 22, 2026 | 53.42 | 55.00 | 52.41 | 52.92 | 52.92 | -2.92% | 3,328 |
| Apr 21, 2026 | 55.40 | 56.10 | 54.46 | 54.51 | 54.51 | -2.24% | 8,237 |
| Apr 20, 2026 | 57.50 | 57.50 | 55.25 | 55.76 | 55.76 | -3.50% | 3,550 |
| Apr 17, 2026 | 57.97 | 59.10 | 57.25 | 57.78 | 57.78 | -0.03% | 29,592 |
| Apr 16, 2026 | 56.19 | 58.40 | 54.63 | 57.80 | 57.80 | 2.87% | 35,567 |
| Apr 15, 2026 | 56.50 | 58.00 | 56.10 | 56.19 | 56.19 | 0.02% | 3,408 |
| Apr 13, 2026 | 57.05 | 57.58 | 55.32 | 56.18 | 56.18 | -1.95% | 9,981 |
| Apr 10, 2026 | 55.10 | 58.14 | 54.83 | 57.30 | 57.30 | 3.73% | 87,484 |
| Apr 9, 2026 | 55.26 | 55.38 | 53.62 | 55.24 | 55.24 | 0.45% | 8,578 |
| Apr 8, 2026 | 54.75 | 58.73 | 54.27 | 54.99 | 54.99 | 0.81% | 15,361 |
| Apr 7, 2026 | 50.08 | 57.27 | 49.35 | 54.55 | 54.55 | 8.51% | 35,024 |
| Apr 6, 2026 | 50.00 | 50.50 | 49.55 | 50.27 | 50.27 | 0.54% | 1,445 |
| Apr 2, 2026 | 53.61 | 53.61 | 48.20 | 50.00 | 50.00 | -5.80% | 3,604 |
| Apr 1, 2026 | 48.19 | 53.08 | 47.40 | 53.08 | 53.08 | 19.98% | 35,300 |
| Mar 30, 2026 | 50.00 | 51.00 | 44.00 | 44.24 | 44.24 | -12.40% | 11,924 |
| Mar 27, 2026 | 48.92 | 54.76 | 48.92 | 50.50 | 50.50 | 1.18% | 29,296 |
| Mar 25, 2026 | 50.95 | 50.95 | 49.67 | 49.91 | 49.91 | 0.24% | 757 |
| Mar 23, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.02% | 224 |
| Mar 20, 2026 | 51.50 | 51.94 | 49.78 | 49.78 | 49.78 | -2.85% | 1,857 |
| Mar 19, 2026 | 52.75 | 53.03 | 51.08 | 51.24 | 51.24 | -1.82% | 218 |
| Mar 18, 2026 | 52.21 | 54.45 | 51.79 | 52.19 | 52.19 | -4.43% | 1,154 |
| Mar 17, 2026 | 53.42 | 55.27 | 52.00 | 54.61 | 54.61 | 3.86% | 529 |
| Mar 16, 2026 | 50.50 | 52.90 | 48.34 | 52.58 | 52.58 | 4.16% | 3,555 |
| Mar 13, 2026 | 51.61 | 51.61 | 49.64 | 50.48 | 50.48 | -1.21% | 1,003 |
| Mar 12, 2026 | 55.43 | 55.43 | 47.44 | 51.10 | 51.10 | -7.81% | 9,563 |
| Mar 11, 2026 | 51.51 | 56.98 | 51.00 | 55.43 | 55.43 | 2.65% | 18,537 |
| Mar 10, 2026 | 51.50 | 54.00 | 51.00 | 54.00 | 54.00 | 3.25% | 725 |
| Mar 9, 2026 | 50.00 | 52.30 | 49.72 | 52.30 | 52.30 | 0.75% | 310 |
| Mar 6, 2026 | 51.77 | 52.84 | 51.76 | 51.91 | 51.91 | -3.50% | 125 |
| Mar 5, 2026 | 51.74 | 53.79 | 50.10 | 53.79 | 53.79 | -0.15% | 1,967 |
| Mar 4, 2026 | 54.20 | 55.00 | 51.84 | 53.87 | 53.87 | -0.65% | 537 |
| Mar 2, 2026 | 56.99 | 56.99 | 50.44 | 54.22 | 54.22 | -3.85% | 1,527 |
| Feb 27, 2026 | 56.28 | 56.39 | 55.38 | 56.39 | 56.39 | 2.01% | 136 |
| Feb 26, 2026 | 56.00 | 56.00 | 54.10 | 55.28 | 55.28 | -0.75% | 446 |
| Feb 25, 2026 | 55.55 | 55.70 | 55.40 | 55.70 | 55.70 | -2.16% | 101 |
| Feb 24, 2026 | 58.50 | 58.50 | 56.61 | 56.93 | 56.93 | -2.68% | 1,216 |
| Feb 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.72% | 51 |
| Feb 20, 2026 | 58.40 | 59.00 | 56.10 | 57.51 | 57.51 | -2.43% | 1,609 |
| Feb 19, 2026 | 57.48 | 60.62 | 53.19 | 58.94 | 58.94 | 2.54% | 10,307 |
| Feb 18, 2026 | 55.77 | 57.77 | 55.77 | 57.48 | 57.48 | 1.99% | 399 |
| Feb 17, 2026 | 55.83 | 56.79 | 55.83 | 56.36 | 56.36 | -1.88% | 585 |
| Feb 16, 2026 | 56.67 | 57.82 | 54.67 | 57.44 | 57.44 | 1.36% | 2,151 |
| Feb 13, 2026 | 60.82 | 60.82 | 55.10 | 56.67 | 56.67 | -6.82% | 1,485 |
| Feb 12, 2026 | 61.24 | 62.18 | 59.16 | 60.82 | 60.82 | -1.68% | 1,239 |
| Feb 11, 2026 | 62.95 | 63.32 | 60.64 | 61.86 | 61.86 | -1.73% | 2,066 |
| Feb 10, 2026 | 61.61 | 64.80 | 61.10 | 62.95 | 62.95 | 2.32% | 20,848 |
| Feb 9, 2026 | 60.50 | 61.52 | 60.10 | 61.52 | 61.52 | 4.22% | 2,907 |
| Feb 6, 2026 | 62.22 | 62.22 | 58.80 | 59.03 | 59.03 | -7.04% | 1,528 |
| Feb 5, 2026 | 65.84 | 66.26 | 63.50 | 63.50 | 63.50 | -3.55% | 4,041 |
| Feb 4, 2026 | 65.99 | 69.99 | 64.03 | 65.84 | 65.84 | 2.88% | 4,721 |
| Feb 3, 2026 | 58.63 | 66.18 | 58.63 | 64.00 | 64.00 | 9.16% | 24,674 |
| Feb 2, 2026 | 60.23 | 60.23 | 56.07 | 58.63 | 58.63 | -2.66% | 887 |
| Feb 1, 2026 | 58.45 | 60.90 | 57.50 | 60.23 | 60.23 | 3.61% | 1,839 |
| Jan 30, 2026 | 59.15 | 59.15 | 57.40 | 58.13 | 58.13 | -1.87% | 465 |
| Jan 29, 2026 | 57.00 | 59.40 | 56.65 | 59.24 | 59.24 | 3.93% | 2,193 |
| Jan 28, 2026 | 56.70 | 59.95 | 56.00 | 57.00 | 57.00 | 0.55% | 6,208 |
| Jan 27, 2026 | 59.50 | 59.50 | 56.65 | 56.69 | 56.69 | -0.07% | 1,892 |
| Jan 23, 2026 | 59.89 | 60.23 | 56.65 | 56.73 | 56.73 | -5.28% | 4,493 |
| Jan 22, 2026 | 61.22 | 61.50 | 59.86 | 59.89 | 59.89 | -2.24% | 1,316 |
| Jan 21, 2026 | 62.00 | 62.31 | 60.15 | 61.26 | 61.26 | -1.64% | 3,042 |
| Jan 20, 2026 | 62.23 | 62.65 | 59.97 | 62.28 | 62.28 | -0.38% | 11,978 |
| Jan 19, 2026 | 71.50 | 71.50 | 61.01 | 62.52 | 62.52 | -10.62% | 16,686 |
| Jan 16, 2026 | 68.35 | 70.80 | 68.15 | 69.95 | 69.95 | 1.83% | 39,049 |
| Jan 14, 2026 | 62.60 | 70.49 | 62.36 | 68.69 | 68.69 | 9.01% | 81,314 |
| Jan 13, 2026 | 63.20 | 63.20 | 63.00 | 63.01 | 63.01 | 1.33% | 158 |
| Jan 12, 2026 | 63.25 | 63.63 | 61.94 | 62.18 | 62.18 | -2.08% | 4,011 |
| Jan 9, 2026 | 65.00 | 65.70 | 62.32 | 63.50 | 63.50 | -2.40% | 6,019 |
| Jan 8, 2026 | 69.40 | 70.00 | 64.75 | 65.06 | 65.06 | -6.25% | 7,580 |
| Jan 7, 2026 | 70.65 | 71.49 | 68.01 | 69.40 | 69.40 | -1.17% | 4,894 |
| Jan 6, 2026 | 72.75 | 72.99 | 70.20 | 70.22 | 70.22 | -3.28% | 3,978 |
| Jan 5, 2026 | 72.91 | 76.00 | 72.15 | 72.60 | 72.60 | 0.89% | 10,157 |
| Jan 2, 2026 | 72.60 | 72.66 | 71.00 | 71.96 | 71.96 | -2.45% | 2,181 |
| Jan 1, 2026 | 73.11 | 75.01 | 71.92 | 73.77 | 73.77 | -1.32% | 1,232 |
| Dec 31, 2025 | 72.25 | 75.50 | 72.00 | 74.76 | 74.76 | 3.59% | 2,906 |
| Dec 30, 2025 | 74.00 | 75.61 | 71.81 | 72.17 | 72.17 | -2.47% | 951 |
| Dec 29, 2025 | 73.08 | 74.90 | 71.66 | 74.00 | 74.00 | -0.90% | 2,307 |
| Dec 26, 2025 | 77.80 | 78.00 | 73.73 | 74.67 | 74.67 | -3.96% | 2,768 |
| Dec 24, 2025 | 78.38 | 78.38 | 77.11 | 77.75 | 77.75 | -0.80% | 1,752 |
| Dec 23, 2025 | 78.52 | 78.75 | 78.00 | 78.38 | 78.38 | -0.18% | 4,479 |
| Dec 22, 2025 | 80.85 | 80.85 | 78.07 | 78.52 | 78.52 | -2.88% | 950 |
| Dec 19, 2025 | 78.32 | 80.90 | 76.01 | 80.85 | 80.85 | 3.52% | 15,593 |
| Dec 18, 2025 | 82.00 | 82.00 | 78.10 | 78.10 | 78.10 | -0.51% | 843 |
| Dec 17, 2025 | 78.19 | 78.74 | 76.55 | 78.50 | 78.50 | -0.08% | 527 |
| Dec 16, 2025 | 80.50 | 80.90 | 78.50 | 78.56 | 78.56 | -2.31% | 1,682 |
| Dec 15, 2025 | 81.25 | 81.25 | 78.10 | 80.42 | 80.42 | 0.25% | 2,077 |
| Dec 12, 2025 | 81.26 | 82.50 | 80.19 | 80.22 | 80.22 | -1.28% | 1,160 |
| Dec 11, 2025 | 82.15 | 82.15 | 79.67 | 81.26 | 81.26 | -1.07% | 849 |
| Dec 10, 2025 | 82.50 | 83.00 | 79.30 | 82.14 | 82.14 | 1.83% | 907 |
| Dec 9, 2025 | 81.51 | 82.50 | 79.51 | 80.66 | 80.66 | 0.25% | 800 |
| Dec 8, 2025 | 82.50 | 82.50 | 79.59 | 80.46 | 80.46 | -0.29% | 1,831 |
| Dec 4, 2025 | 81.40 | 81.40 | 79.58 | 80.69 | 80.69 | -0.11% | 381 |
| Dec 3, 2025 | 83.10 | 83.10 | 78.50 | 80.78 | 80.78 | -1.94% | 5,883 |
| Dec 1, 2025 | 81.42 | 83.08 | 81.13 | 82.38 | 82.38 | 1.18% | 1,935 |
| Nov 28, 2025 | 81.88 | 83.02 | 81.30 | 81.42 | 81.42 | -2.00% | 900 |
| Nov 27, 2025 | 82.10 | 84.21 | 82.02 | 83.08 | 83.08 | 1.29% | 3,771 |
| Nov 26, 2025 | 81.93 | 83.18 | 81.65 | 82.02 | 82.02 | 0.13% | 738 |
| Nov 25, 2025 | 81.69 | 82.05 | 81.00 | 81.91 | 81.91 | 0.28% | 1,305 |