Supra Pacific Financial Services Limited (BOM:540168)
India
· Delayed Price · Currency is INR 27.02
-0.31 (-1.13%)
At close: Mar 9, 2026
BOM:540168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.30 | 27.98 | 26.62 | 27.02 | 27.02 | -1.13% | 33,040 |
| Mar 6, 2026 | 27.44 | 27.44 | 26.51 | 27.33 | 27.33 | 2.13% | 13,693 |
| Mar 5, 2026 | 26.01 | 27.50 | 26.00 | 26.76 | 26.76 | -1.40% | 66,177 |
| Mar 4, 2026 | 26.54 | 27.80 | 26.00 | 27.14 | 27.14 | 2.26% | 40,733 |
| Mar 2, 2026 | 27.00 | 27.00 | 25.10 | 26.54 | 26.54 | -1.85% | 57,483 |
| Feb 27, 2026 | 27.75 | 28.49 | 26.00 | 27.04 | 27.04 | -2.59% | 107,674 |
| Feb 26, 2026 | 28.85 | 28.85 | 27.68 | 27.76 | 27.76 | -1.39% | 48,874 |
| Feb 25, 2026 | 28.74 | 28.90 | 28.00 | 28.15 | 28.15 | 0.39% | 33,855 |
| Feb 24, 2026 | 28.97 | 28.97 | 28.00 | 28.04 | 28.04 | -2.23% | 46,496 |
| Feb 23, 2026 | 29.25 | 29.25 | 28.30 | 28.68 | 28.68 | -0.86% | 61,756 |
| Feb 20, 2026 | 28.99 | 29.00 | 28.25 | 28.93 | 28.93 | 1.37% | 29,627 |
| Feb 19, 2026 | 29.00 | 29.90 | 28.40 | 28.54 | 28.54 | 0.04% | 46,270 |
| Feb 18, 2026 | 28.71 | 29.26 | 28.50 | 28.53 | 28.53 | -0.63% | 30,514 |
| Feb 17, 2026 | 29.90 | 29.90 | 27.00 | 28.71 | 28.71 | -1.58% | 102,144 |
| Feb 16, 2026 | 28.01 | 31.00 | 28.01 | 29.17 | 29.17 | 5.69% | 189,973 |
| Feb 13, 2026 | 28.74 | 28.74 | 27.45 | 27.60 | 27.60 | -2.65% | 53,376 |
| Feb 12, 2026 | 27.76 | 28.80 | 27.76 | 28.35 | 28.35 | 2.13% | 41,410 |
| Feb 11, 2026 | 29.45 | 29.45 | 27.58 | 27.76 | 27.76 | -3.17% | 82,701 |
| Feb 10, 2026 | 30.19 | 30.19 | 28.56 | 28.67 | 28.67 | -1.95% | 61,709 |
| Feb 9, 2026 | 30.20 | 30.20 | 28.51 | 29.24 | 29.24 | -1.55% | 42,394 |
| Feb 6, 2026 | 29.22 | 30.76 | 28.56 | 29.70 | 29.70 | 3.27% | 58,453 |
| Feb 5, 2026 | 29.44 | 29.44 | 28.15 | 28.76 | 28.76 | 0.35% | 31,300 |
| Feb 4, 2026 | 29.72 | 29.72 | 28.00 | 28.66 | 28.66 | -1.17% | 54,984 |
| Feb 3, 2026 | 30.20 | 30.20 | 28.31 | 29.00 | 29.00 | 1.65% | 29,694 |
| Feb 2, 2026 | 29.10 | 30.26 | 28.01 | 28.53 | 28.53 | -2.49% | 51,534 |
| Feb 1, 2026 | 29.81 | 29.81 | 28.96 | 29.26 | 29.26 | -1.85% | 5,213 |
| Jan 30, 2026 | 29.25 | 30.25 | 28.52 | 29.81 | 29.81 | 0.34% | 44,886 |
| Jan 29, 2026 | 29.48 | 30.50 | 29.25 | 29.71 | 29.71 | 0.78% | 47,768 |
| Jan 28, 2026 | 29.99 | 31.49 | 27.55 | 29.48 | 29.48 | 1.73% | 99,454 |
| Jan 27, 2026 | 29.70 | 29.71 | 28.83 | 28.98 | 28.98 | -2.69% | 58,132 |
| Jan 23, 2026 | 30.22 | 30.30 | 28.75 | 29.78 | 29.78 | 0.51% | 44,627 |
| Jan 22, 2026 | 29.15 | 30.20 | 28.77 | 29.63 | 29.63 | 2.38% | 76,067 |
| Jan 21, 2026 | 30.66 | 30.66 | 28.60 | 28.94 | 28.94 | -3.73% | 44,247 |
| Jan 20, 2026 | 31.00 | 31.15 | 29.75 | 30.06 | 30.06 | -2.94% | 31,040 |
| Jan 19, 2026 | 30.73 | 30.97 | 30.03 | 30.97 | 30.97 | 0.81% | 34,795 |
| Jan 16, 2026 | 30.25 | 31.40 | 30.00 | 30.72 | 30.72 | 0.75% | 48,293 |
| Jan 14, 2026 | 31.44 | 31.44 | 30.20 | 30.49 | 30.49 | -1.55% | 18,779 |
| Jan 13, 2026 | 31.38 | 31.38 | 30.07 | 30.97 | 30.97 | 0.78% | 23,912 |
| Jan 12, 2026 | 30.30 | 31.50 | 29.90 | 30.73 | 30.73 | 1.99% | 312,147 |
| Jan 9, 2026 | 30.24 | 30.24 | 29.70 | 30.13 | 30.13 | 1.18% | 8,954 |
| Jan 8, 2026 | 30.40 | 30.57 | 29.76 | 29.78 | 29.78 | -1.46% | 50,004 |
| Jan 7, 2026 | 31.40 | 31.40 | 30.00 | 30.22 | 30.22 | -3.51% | 48,988 |
| Jan 6, 2026 | 30.95 | 31.45 | 30.11 | 31.32 | 31.32 | 1.85% | 87,270 |
| Jan 5, 2026 | 30.23 | 31.40 | 29.73 | 30.75 | 30.75 | 1.72% | 61,209 |
| Jan 2, 2026 | 30.45 | 30.45 | 29.67 | 30.23 | 30.23 | 0.43% | 14,570 |
| Jan 1, 2026 | 29.83 | 31.45 | 29.53 | 30.10 | 30.10 | 0.91% | 11,816 |
| Dec 31, 2025 | 30.55 | 31.47 | 29.80 | 29.83 | 29.83 | -2.42% | 43,204 |
| Dec 30, 2025 | 31.40 | 31.43 | 30.18 | 30.57 | 30.57 | -2.74% | 11,049 |
| Dec 29, 2025 | 31.48 | 32.45 | 28.75 | 31.43 | 31.43 | 2.54% | 119,221 |
| Dec 26, 2025 | 26.60 | 31.80 | 26.43 | 30.65 | 30.65 | 13.64% | 146,423 |
| Dec 24, 2025 | 27.40 | 27.40 | 26.60 | 26.97 | 26.97 | 1.54% | 19,111 |
| Dec 23, 2025 | 26.74 | 27.45 | 26.26 | 26.56 | 26.56 | 0.91% | 25,529 |
| Dec 22, 2025 | 27.00 | 27.55 | 25.50 | 26.32 | 26.32 | -0.90% | 15,581 |
| Dec 19, 2025 | 26.60 | 27.40 | 26.47 | 26.56 | 26.56 | -0.52% | 9,549 |
| Dec 18, 2025 | 27.44 | 27.44 | 26.56 | 26.70 | 26.70 | -2.02% | 6,919 |
| Dec 17, 2025 | 27.12 | 27.44 | 26.30 | 27.25 | 27.25 | 1.30% | 29,747 |
| Dec 16, 2025 | 26.63 | 27.20 | 26.50 | 26.90 | 26.90 | 1.01% | 10,026 |
| Dec 15, 2025 | 26.30 | 27.29 | 26.01 | 26.63 | 26.63 | -1.95% | 19,933 |
| Dec 12, 2025 | 27.50 | 27.73 | 26.53 | 27.16 | 27.16 | 0.11% | 8,542 |
| Dec 11, 2025 | 27.80 | 27.80 | 26.10 | 27.13 | 27.13 | 0.37% | 36,116 |
| Dec 10, 2025 | 28.20 | 28.20 | 26.52 | 27.03 | 27.03 | -2.63% | 40,891 |
| Dec 9, 2025 | 28.23 | 28.23 | 25.21 | 27.76 | 27.76 | 2.02% | 24,819 |
| Dec 8, 2025 | 28.10 | 28.26 | 26.56 | 27.21 | 27.21 | -3.78% | 55,167 |
| Dec 5, 2025 | 28.00 | 28.40 | 27.31 | 28.28 | 28.28 | 0.71% | 22,709 |
| Dec 4, 2025 | 28.40 | 28.40 | 27.25 | 28.08 | 28.08 | -0.14% | 22,359 |
| Dec 3, 2025 | 27.98 | 28.20 | 27.46 | 28.12 | 28.12 | 2.78% | 22,489 |
| Dec 2, 2025 | 28.54 | 28.54 | 27.00 | 27.36 | 27.36 | -2.22% | 11,800 |
| Dec 1, 2025 | 28.00 | 28.49 | 27.65 | 27.98 | 27.98 | 1.01% | 5,398 |
| Nov 28, 2025 | 28.16 | 28.38 | 27.51 | 27.70 | 27.70 | 0.11% | 6,424 |
| Nov 27, 2025 | 28.45 | 28.45 | 27.40 | 27.67 | 27.67 | -0.79% | 27,027 |
| Nov 26, 2025 | 28.60 | 29.69 | 27.52 | 27.89 | 27.89 | -1.73% | 29,557 |
| Nov 25, 2025 | 29.00 | 29.00 | 27.72 | 28.38 | 28.38 | -0.28% | 7,808 |
| Nov 24, 2025 | 29.70 | 29.70 | 28.20 | 28.46 | 28.46 | -3.10% | 15,080 |
| Nov 21, 2025 | 28.85 | 29.99 | 28.27 | 29.37 | 29.37 | 3.20% | 64,109 |
| Nov 20, 2025 | 28.79 | 28.87 | 27.85 | 28.46 | 28.26 | 0.49% | 48,010 |
| Nov 19, 2025 | 28.73 | 29.49 | 27.50 | 28.32 | 28.12 | 2.16% | 25,908 |
| Nov 18, 2025 | 29.50 | 29.50 | 27.16 | 27.72 | 27.53 | -3.98% | 45,408 |
| Nov 17, 2025 | 29.05 | 29.99 | 28.48 | 28.87 | 28.67 | 3.40% | 38,609 |
| Nov 14, 2025 | 28.00 | 28.80 | 27.35 | 27.92 | 27.72 | 0.76% | 67,061 |
| Nov 13, 2025 | 29.44 | 29.44 | 27.25 | 27.71 | 27.52 | -2.84% | 58,871 |
| Nov 12, 2025 | 29.45 | 29.45 | 28.10 | 28.52 | 28.32 | 0.78% | 14,691 |
| Nov 11, 2025 | 28.10 | 29.98 | 28.10 | 28.30 | 28.10 | -2.01% | 49,769 |
| Nov 10, 2025 | 28.90 | 29.00 | 27.00 | 28.88 | 28.68 | 0.73% | 178,362 |
| Nov 7, 2025 | 28.04 | 28.95 | 27.70 | 28.67 | 28.47 | 3.50% | 15,226 |
| Nov 6, 2025 | 29.50 | 29.50 | 27.01 | 27.70 | 27.51 | -2.98% | 25,523 |
| Nov 4, 2025 | 29.23 | 30.55 | 28.21 | 28.55 | 28.35 | -3.42% | 99,028 |
| Nov 3, 2025 | 29.80 | 29.98 | 29.01 | 29.56 | 29.35 | 0.75% | 15,367 |
| Oct 31, 2025 | 28.80 | 29.80 | 28.40 | 29.34 | 29.13 | 3.46% | 25,897 |
| Oct 30, 2025 | 30.00 | 30.00 | 28.10 | 28.36 | 28.16 | -2.54% | 108,365 |
| Oct 29, 2025 | 29.90 | 29.90 | 28.48 | 29.10 | 28.90 | -1.85% | 25,240 |
| Oct 28, 2025 | 30.71 | 30.71 | 29.10 | 29.65 | 29.44 | -0.20% | 34,814 |
| Oct 27, 2025 | 30.89 | 30.89 | 29.01 | 29.71 | 29.50 | -0.60% | 23,041 |
| Oct 24, 2025 | 30.35 | 30.98 | 29.15 | 29.89 | 29.68 | 2.61% | 12,899 |
| Oct 23, 2025 | 29.80 | 30.00 | 28.50 | 29.13 | 28.93 | 0.38% | 61,984 |
| Oct 21, 2025 | 30.66 | 31.80 | 28.01 | 29.02 | 28.82 | -7.17% | 157,458 |
| Oct 20, 2025 | 31.41 | 32.44 | 30.50 | 31.26 | 31.04 | -0.13% | 24,167 |
| Oct 17, 2025 | 32.75 | 32.75 | 31.00 | 31.30 | 31.08 | -1.48% | 31,660 |
| Oct 16, 2025 | 30.25 | 32.25 | 30.25 | 31.77 | 31.55 | 2.22% | 29,291 |
| Oct 15, 2025 | 32.50 | 32.50 | 30.30 | 31.08 | 30.86 | -1.77% | 69,230 |
| Oct 14, 2025 | 32.35 | 33.00 | 29.60 | 31.64 | 31.42 | -1.00% | 66,781 |