Skip to main content
Supra Pacific Financial Services Limited (BOM:540168)
India flag India · Delayed Price · Currency is INR
23.73
+0.11 (0.47%)
At close: Apr 28, 2026

BOM:540168 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.9724.0023.6123.9123.910.76%4,278
Apr 28, 202623.9824.1923.7223.7323.730.47%7,440
Apr 27, 202624.0924.0923.5923.6223.620.17%12,121
Apr 24, 202624.1924.1923.4523.5823.58-1.59%25,385
Apr 23, 202624.3024.3023.6523.9623.960.08%22,743
Apr 22, 202624.4924.4923.6023.9423.94-1.40%22,791
Apr 21, 202623.9724.4023.7524.2824.281.29%10,044
Apr 20, 202624.5024.5023.5523.9723.97-0.95%17,185
Apr 17, 202624.4024.4023.6324.2024.201.21%16,182
Apr 16, 202623.8724.3423.8323.9123.910.55%9,318
Apr 15, 202624.8524.8523.6023.7823.78-0.21%38,525
Apr 13, 202624.9024.9023.5523.8323.83-2.89%46,061
Apr 10, 202624.6024.9723.4024.5424.540.99%16,432
Apr 9, 202624.9924.9923.5024.3024.30-2.25%27,481
Apr 8, 202624.2324.9524.0224.8624.864.59%31,499
Apr 7, 202623.7423.9023.5023.7723.770.13%12,822
Apr 6, 202623.4523.8923.2723.7423.742.59%30,470
Apr 2, 202623.8624.1522.5723.1423.14-8.72%128,066
Apr 1, 202624.6126.5924.6125.3525.35-2.80%45,405
Mar 30, 202627.9527.9525.5026.0826.08-3.30%22,303
Mar 27, 202627.5027.7426.0126.9726.97-2.35%181,184
Mar 25, 202627.0028.2025.4927.6227.620.04%165,907
Mar 24, 202628.0028.0026.3027.6127.615.50%115,600
Mar 23, 202624.0027.1023.3526.1726.178.14%126,270
Mar 20, 202627.2127.2123.9024.2024.20-9.67%185,967
Mar 19, 202627.4927.4926.0026.7926.79-1.43%56,260
Mar 18, 202626.8427.2125.6327.1827.181.27%64,177
Mar 17, 202626.4026.9525.1226.8426.842.33%91,775
Mar 16, 202625.2827.0023.5626.2326.233.76%97,274
Mar 13, 202625.2026.0023.0225.2825.282.76%63,980
Mar 12, 202624.9025.2023.8224.6024.60-1.84%16,651
Mar 11, 202627.0027.0024.4025.0624.25-6.11%120,774
Mar 10, 202627.9027.9026.1526.6925.82-1.22%61,358
Mar 9, 202627.3027.9826.6227.0226.14-1.13%33,040
Mar 6, 202627.4427.4426.5127.3326.442.13%13,693
Mar 5, 202626.0127.5026.0026.7625.89-1.40%66,177
Mar 4, 202626.5427.8026.0027.1426.262.26%40,733
Mar 2, 202627.0027.0025.1026.5425.68-1.85%57,483
Feb 27, 202627.7528.4926.0027.0426.16-2.59%107,674
Feb 26, 202628.8528.8527.6827.7626.86-1.39%48,874
Feb 25, 202628.7428.9028.0028.1527.240.39%33,855
Feb 24, 202628.9728.9728.0028.0427.13-2.23%46,496
Feb 23, 202629.2529.2528.3028.6827.75-0.86%61,756
Feb 20, 202628.9929.0028.2528.9327.991.37%29,627
Feb 19, 202629.0029.9028.4028.5427.610.04%46,270
Feb 18, 202628.7129.2628.5028.5327.60-0.63%30,514
Feb 17, 202629.9029.9027.0028.7127.78-1.58%102,144
Feb 16, 202628.0131.0028.0129.1728.225.69%189,973
Feb 13, 202628.7428.7427.4527.6026.70-2.65%53,376
Feb 12, 202627.7628.8027.7628.3527.432.13%41,410
Feb 11, 202629.4529.4527.5827.7626.86-3.17%82,701
Feb 10, 202630.1930.1928.5628.6727.74-1.95%61,709
Feb 9, 202630.2030.2028.5129.2428.29-1.55%42,394
Feb 6, 202629.2230.7628.5629.7028.743.27%58,453
Feb 5, 202629.4429.4428.1528.7627.830.35%31,300
Feb 4, 202629.7229.7228.0028.6627.73-1.17%54,984
Feb 3, 202630.2030.2028.3129.0028.061.65%29,694
Feb 2, 202629.1030.2628.0128.5327.60-2.49%51,534
Feb 1, 202629.8129.8128.9629.2628.31-1.85%5,213
Jan 30, 202629.2530.2528.5229.8128.840.34%44,886
Jan 29, 202629.4830.5029.2529.7128.750.78%47,768
Jan 28, 202629.9931.4927.5529.4828.521.73%99,454
Jan 27, 202629.7029.7128.8328.9828.04-2.69%58,132
Jan 23, 202630.2230.3028.7529.7828.810.51%44,627
Jan 22, 202629.1530.2028.7729.6328.672.38%76,067
Jan 21, 202630.6630.6628.6028.9428.00-3.73%44,247
Jan 20, 202631.0031.1529.7530.0629.08-2.94%31,040
Jan 19, 202630.7330.9730.0330.9729.960.81%34,795
Jan 16, 202630.2531.4030.0030.7229.720.75%48,293
Jan 14, 202631.4431.4430.2030.4929.50-1.55%18,779
Jan 13, 202631.3831.3830.0730.9729.960.78%23,912
Jan 12, 202630.3031.5029.9030.7329.731.99%312,147
Jan 9, 202630.2430.2429.7030.1329.151.18%8,954
Jan 8, 202630.4030.5729.7629.7828.81-1.46%50,004
Jan 7, 202631.4031.4030.0030.2229.24-3.51%48,988
Jan 6, 202630.9531.4530.1131.3230.301.85%87,270
Jan 5, 202630.2331.4029.7330.7529.751.72%61,209
Jan 2, 202630.4530.4529.6730.2329.250.43%14,570
Jan 1, 202629.8331.4529.5330.1029.120.91%11,816
Dec 31, 202530.5531.4729.8029.8328.86-2.42%43,204
Dec 30, 202531.4031.4330.1830.5729.58-2.74%11,049
Dec 29, 202531.4832.4528.7531.4330.412.54%119,221
Dec 26, 202526.6031.8026.4330.6529.6513.64%146,423
Dec 24, 202527.4027.4026.6026.9726.091.54%19,111
Dec 23, 202526.7427.4526.2626.5625.700.91%25,529
Dec 22, 202527.0027.5525.5026.3225.47-0.90%15,581
Dec 19, 202526.6027.4026.4726.5625.70-0.52%9,549
Dec 18, 202527.4427.4426.5626.7025.83-2.02%6,919
Dec 17, 202527.1227.4426.3027.2526.361.30%29,747
Dec 16, 202526.6327.2026.5026.9026.031.01%10,026
Dec 15, 202526.3027.2926.0126.6325.77-1.95%19,933
Dec 12, 202527.5027.7326.5327.1626.280.11%8,542
Dec 11, 202527.8027.8026.1027.1326.250.37%36,116
Dec 10, 202528.2028.2026.5227.0326.15-2.63%40,891
Dec 9, 202528.2328.2325.2127.7626.862.02%24,819
Dec 8, 202528.1028.2626.5627.2126.33-3.78%55,167
Dec 5, 202528.0028.4027.3128.2827.360.71%22,709
Dec 4, 202528.4028.4027.2528.0827.17-0.14%22,359
Dec 3, 202527.9828.2027.4628.1227.212.78%22,489
Dec 2, 202528.5428.5427.0027.3626.47-2.22%11,800