Skip to main content
The Supreme Industries Limited (NSE:SUPREMEIND)
India flag India · Delayed Price · Currency is INR
3,667.30
+35.40 (0.97%)
Apr 29, 2026, 3:30 PM IST

The Supreme Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,670.503,728.003,640.103,665.00-0.91%268,292
Apr 28, 20263,700.403,771.703,617.103,631.903,631.90-1.64%560,369
Apr 27, 20263,701.003,826.503,623.403,692.403,692.400.78%1,110,497
Apr 24, 20263,665.803,702.403,623.103,664.003,664.00-0.36%622,295
Apr 23, 20263,709.103,713.603,650.003,677.303,677.30-0.38%351,905
Apr 22, 20263,651.103,737.903,645.003,691.403,691.400.68%266,549
Apr 21, 20263,692.803,760.003,655.403,666.603,666.60-1.22%179,930
Apr 20, 20263,740.003,752.003,674.103,711.803,711.800.08%145,589
Apr 17, 20263,660.003,743.503,652.203,709.003,709.001.23%1,177,024
Apr 16, 20263,833.903,835.003,631.203,663.803,663.80-4.35%602,516
Apr 15, 20263,866.803,879.803,806.503,830.403,830.400.86%157,385
Apr 13, 20263,774.903,839.203,713.703,797.903,797.90-0.12%329,863
Apr 10, 20263,771.903,824.903,750.503,802.403,802.400.81%242,366
Apr 9, 20263,791.003,806.903,705.103,771.903,771.90-0.42%269,784
Apr 8, 20263,941.403,941.403,745.603,787.903,787.900.41%264,233
Apr 7, 20263,650.003,804.103,646.203,772.403,772.402.73%273,661
Apr 6, 20263,649.203,723.303,516.003,672.203,672.200.83%224,359
Apr 2, 20263,601.303,664.503,413.003,642.103,642.10-0.45%494,260
Apr 1, 20263,779.903,842.803,640.003,658.403,658.40-2.32%202,689
Mar 30, 20263,680.103,801.303,671.403,745.103,745.10-0.07%683,986
Mar 27, 20263,804.603,855.403,727.503,747.703,747.70-2.20%347,157
Mar 25, 20263,799.403,919.603,773.203,832.003,832.002.07%393,484
Mar 24, 20263,750.003,782.103,683.003,754.403,754.401.35%212,380
Mar 23, 20263,804.803,804.803,672.503,704.503,704.50-3.39%210,951
Mar 20, 20263,850.003,896.903,820.303,834.403,834.40-0.23%190,267
Mar 19, 20263,935.003,960.103,832.103,843.403,843.40-4.17%108,587
Mar 18, 20263,900.004,029.003,900.004,010.804,010.802.21%282,357
Mar 17, 20263,927.603,970.003,865.003,923.903,923.90-0.09%182,453
Mar 16, 20263,865.303,960.003,854.903,927.603,927.601.06%154,649
Mar 13, 20264,005.604,015.903,875.503,886.503,886.50-3.89%247,814
Mar 12, 20264,015.004,060.003,925.104,043.704,043.700.14%398,294
Mar 11, 20263,963.604,059.903,938.004,038.004,038.002.64%833,617
Mar 10, 20263,861.003,956.003,861.003,934.203,934.203.11%329,143
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