Skip to main content
The Supreme Industries Limited (NSE:SUPREMEIND)
India flag India · Delayed Price · Currency is INR
3,914.30
+98.70 (2.59%)
Mar 10, 2026, 9:20 AM IST

The Supreme Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,902.603,987.903,780.203,815.603,815.60-3.35%224,138
Mar 6, 20263,950.004,067.703,935.603,947.703,947.70-0.06%181,964
Mar 5, 20263,910.003,964.403,825.003,950.203,950.201.33%195,617
Mar 4, 20263,912.603,932.703,847.703,898.203,898.20-1.42%368,073
Mar 2, 20263,880.004,048.003,850.103,954.203,954.20-0.53%513,269
Feb 27, 20263,996.004,023.603,961.803,975.203,975.20-0.80%404,124
Feb 26, 20264,052.604,074.803,988.504,007.404,007.40-1.12%197,079
Feb 25, 20263,995.104,064.003,978.204,052.604,052.602.30%361,416
Feb 24, 20263,928.404,002.003,922.303,961.403,961.400.53%422,784
Feb 23, 20263,918.303,955.003,910.003,940.603,940.600.57%186,576
Feb 20, 20263,865.203,949.903,856.903,918.303,918.301.16%455,886
Feb 19, 20263,934.803,967.103,865.603,873.203,873.20-1.57%155,016
Feb 18, 20263,920.003,944.003,873.203,934.803,934.800.39%179,069
Feb 17, 20263,900.003,927.903,871.503,919.603,919.600.87%256,640
Feb 16, 20263,774.903,893.603,749.503,885.803,885.802.94%171,503
Feb 13, 20263,827.903,831.703,745.303,774.903,774.90-1.80%82,044
Feb 12, 20263,834.103,869.903,813.803,844.203,844.20-0.14%193,500
Feb 11, 20263,699.903,865.903,655.103,849.403,849.404.30%597,885
Feb 10, 20263,719.003,823.203,679.703,690.703,690.70-0.38%439,128
Feb 9, 20263,702.003,738.003,648.503,704.903,704.900.71%236,674
Feb 6, 20263,740.003,740.003,643.703,678.603,678.60-1.67%116,106
Feb 5, 20263,741.003,759.203,694.403,740.903,740.90-153,458
Feb 4, 20263,686.903,751.803,643.403,741.003,741.001.66%367,285
Feb 3, 20263,636.803,719.803,619.003,680.003,680.002.20%511,008
Feb 2, 20263,485.003,610.003,452.603,600.803,600.803.27%148,477
Feb 1, 20263,488.003,556.003,378.903,486.903,486.90-0.76%80,469
Jan 30, 20263,500.003,533.003,462.003,513.503,513.500.16%578,316
Jan 29, 20263,521.303,532.003,465.703,507.803,507.80-0.15%146,564
Jan 28, 20263,450.103,558.403,450.103,512.903,512.901.99%170,674
Jan 27, 20263,505.003,505.103,421.803,444.303,444.30-1.27%260,210
Jan 23, 20263,487.103,510.003,438.603,488.503,488.500.02%360,984
Jan 22, 20263,341.903,500.803,322.003,487.803,487.804.15%536,820
Jan 21, 20263,358.603,395.003,268.003,348.703,348.70-0.71%794,428
Jan 20, 20263,469.103,481.103,358.603,372.703,372.70-2.73%272,913
Jan 19, 20263,489.203,509.903,422.703,467.303,467.30-0.63%100,352
Jan 16, 20263,509.903,599.003,472.803,489.203,489.200.11%301,600
Jan 14, 20263,475.003,512.503,449.603,485.203,485.200.59%231,183
Jan 13, 20263,500.803,530.803,426.703,464.803,464.80-0.97%205,745
Jan 12, 20263,492.003,535.803,469.003,498.703,498.700.08%502,803
Jan 9, 20263,525.103,575.003,476.303,495.803,495.80-1.73%183,964
Jan 8, 20263,626.003,633.703,539.803,557.403,557.40-1.92%106,887
Jan 7, 20263,612.603,655.103,586.003,626.903,626.90-0.27%103,561
Jan 6, 20263,609.503,648.203,589.503,636.903,636.901.18%175,351
Jan 5, 20263,540.003,624.903,529.803,594.403,594.401.71%282,803
Jan 2, 20263,500.403,539.003,484.503,534.103,534.101.43%231,479
Jan 1, 20263,367.003,499.003,360.603,484.403,484.403.89%379,188
Dec 31, 20253,276.003,379.803,276.003,353.803,353.802.43%243,761
Dec 30, 20253,276.003,300.003,261.203,274.303,274.30-0.05%158,800
Dec 29, 20253,273.103,307.003,256.603,276.003,276.000.09%64,403
Dec 26, 20253,323.003,331.603,265.003,273.103,273.10-1.42%85,228
Dec 24, 20253,360.003,363.003,314.303,320.303,320.30-0.91%77,105
Dec 23, 20253,340.003,376.703,306.203,350.903,350.900.25%152,437
Dec 22, 20253,380.003,398.003,335.103,342.703,342.70-0.75%68,046
Dec 19, 20253,340.003,383.603,327.103,368.103,368.100.81%305,064
Dec 18, 20253,345.203,355.203,323.203,340.903,340.90-0.13%160,105
Dec 17, 20253,399.103,399.103,323.103,345.203,345.20-1.78%256,897
Dec 16, 20253,285.003,420.903,285.003,405.803,405.804.09%902,022
Dec 15, 20253,230.503,288.903,182.103,272.003,272.001.58%554,912
Dec 12, 20253,234.003,264.803,211.403,221.103,221.10-0.41%57,392
Dec 11, 20253,282.003,289.403,182.003,234.203,234.20-1.91%397,486
Dec 10, 20253,348.003,353.703,278.503,297.103,297.10-0.98%80,444
Dec 9, 20253,348.003,348.403,301.403,329.603,329.60-0.56%77,489
Dec 8, 20253,352.003,355.103,310.003,348.403,348.40-0.67%279,616
Dec 5, 20253,341.203,384.003,280.503,371.103,371.100.90%571,062
Dec 4, 20253,285.003,345.003,285.003,341.103,341.101.33%62,801
Dec 3, 20253,332.003,340.003,288.403,297.403,297.40-1.04%159,519
Dec 2, 20253,334.303,356.503,310.503,332.103,332.10-0.07%134,251
Dec 1, 20253,400.003,407.503,322.203,334.503,334.50-1.68%477,985
Nov 28, 20253,420.003,421.003,384.003,391.603,391.60-0.74%208,536
Nov 27, 20253,459.003,459.003,401.403,416.903,416.90-1.36%221,239
Nov 26, 20253,610.503,610.503,402.003,463.903,463.901.07%260,828
Nov 25, 20253,445.003,459.203,418.003,427.303,427.30-0.15%139,324
Nov 24, 20253,489.503,489.503,420.903,432.503,432.50-1.23%445,302
Nov 21, 20253,567.003,567.003,463.403,475.303,475.30-2.62%347,471
Nov 20, 20253,609.503,615.003,547.203,568.703,568.70-0.62%213,608
Nov 19, 20253,635.003,636.303,571.503,591.003,591.00-0.76%206,982
Nov 18, 20253,629.003,655.003,596.003,618.403,618.40-0.20%173,788
Nov 17, 20253,679.003,710.303,612.203,625.703,625.70-2.27%441,046
Nov 14, 20253,832.003,832.003,692.403,709.803,709.80-3.19%346,218
Nov 13, 20253,915.003,915.003,803.003,832.003,832.00-2.10%312,787
Nov 12, 20253,880.003,938.003,853.503,914.303,914.301.04%106,866
Nov 11, 20253,866.503,891.003,814.903,874.203,874.200.20%126,103
Nov 10, 20253,838.903,903.903,824.903,866.503,866.500.92%169,752
Nov 7, 20253,838.903,848.903,765.003,831.203,831.20-0.36%220,703
Nov 6, 20253,898.003,902.703,832.603,845.103,845.10-1.12%200,648
Nov 4, 20253,929.003,948.003,862.603,888.603,888.60-1.04%100,488
Nov 3, 20253,800.003,939.003,788.103,929.503,929.503.07%316,701
Oct 31, 20253,822.003,838.903,789.303,812.503,801.500.08%233,131
Oct 30, 20253,855.003,862.103,797.803,809.303,798.31-1.04%401,882
Oct 29, 20253,819.903,858.503,811.003,849.303,838.190.92%528,787
Oct 28, 20253,960.003,999.803,810.003,814.203,803.20-4.67%1,649,586
Oct 27, 20253,970.004,064.403,885.204,000.903,989.36-0.07%987,205
Oct 24, 20254,160.804,174.703,901.004,003.703,992.15-3.55%716,862
Oct 23, 20254,206.004,212.504,140.004,151.004,139.02-0.94%96,465
Oct 21, 20254,192.904,210.004,181.104,190.404,178.31-0.06%6,931
Oct 20, 20254,244.004,244.004,183.704,192.904,180.80-0.38%45,131
Oct 17, 20254,240.204,266.004,179.004,209.004,196.86-0.74%43,475
Oct 16, 20254,220.004,248.004,200.004,240.204,227.971.02%29,283
Oct 15, 20254,170.004,225.004,160.004,197.504,185.390.71%75,387
Oct 14, 20254,260.004,282.404,161.004,167.804,155.77-2.26%43,736