Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India
· Delayed Price · Currency is INR 75.30
-3.42 (-4.34%)
Mar 9, 2026, 3:17 PM IST
NSE:SUPREMEINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.00 | 77.00 | 75.00 | 75.30 | 75.30 | -4.34% | 28,773 |
| Mar 6, 2026 | 80.26 | 80.93 | 78.39 | 78.72 | 78.72 | -1.92% | 171,776 |
| Mar 5, 2026 | 81.14 | 81.14 | 79.00 | 80.26 | 80.26 | 0.55% | 255,041 |
| Mar 4, 2026 | 81.34 | 81.34 | 78.61 | 79.82 | 79.82 | -1.87% | 226,560 |
| Mar 2, 2026 | 81.00 | 82.99 | 80.00 | 81.34 | 81.34 | -2.73% | 29,693 |
| Feb 27, 2026 | 83.27 | 83.95 | 80.00 | 83.62 | 83.62 | 1.99% | 29,580 |
| Feb 26, 2026 | 81.89 | 83.89 | 81.00 | 81.99 | 81.99 | 1.13% | 27,180 |
| Feb 25, 2026 | 81.89 | 82.00 | 80.00 | 81.07 | 81.07 | 1.45% | 30,695 |
| Feb 24, 2026 | 82.50 | 82.50 | 78.00 | 79.91 | 79.91 | -0.08% | 34,833 |
| Feb 23, 2026 | 82.08 | 82.08 | 79.50 | 79.97 | 79.97 | -2.57% | 60,439 |
| Feb 20, 2026 | 81.80 | 83.53 | 81.79 | 82.08 | 82.08 | 0.28% | 22,798 |
| Feb 19, 2026 | 82.00 | 83.63 | 81.85 | 81.85 | 81.85 | -0.16% | 13,523 |
| Feb 18, 2026 | 82.10 | 82.99 | 81.75 | 81.98 | 81.98 | -0.15% | 6,256 |
| Feb 17, 2026 | 83.15 | 83.15 | 81.50 | 82.10 | 82.10 | -1.57% | 44,067 |
| Feb 16, 2026 | 84.98 | 84.98 | 82.39 | 83.41 | 83.41 | -0.43% | 7,960 |
| Feb 13, 2026 | 82.50 | 84.27 | 82.50 | 83.77 | 83.77 | 1.54% | 13,615 |
| Feb 12, 2026 | 83.70 | 85.00 | 82.27 | 82.50 | 82.50 | 0.24% | 15,124 |
| Feb 11, 2026 | 83.12 | 83.12 | 82.25 | 82.30 | 82.30 | -0.99% | 117,308 |
| Feb 10, 2026 | 82.35 | 83.27 | 81.36 | 83.12 | 83.12 | 1.16% | 115,676 |
| Feb 9, 2026 | 81.48 | 83.89 | 81.25 | 82.17 | 82.17 | 0.85% | 130,238 |
| Feb 6, 2026 | 82.30 | 83.95 | 81.27 | 81.48 | 81.48 | -1.00% | 33,680 |
| Feb 5, 2026 | 84.45 | 84.45 | 82.25 | 82.30 | 82.30 | -3.01% | 76,866 |
| Feb 4, 2026 | 83.00 | 84.90 | 82.51 | 84.85 | 84.85 | 1.02% | 134,824 |
| Feb 3, 2026 | 83.93 | 84.00 | 82.00 | 83.99 | 83.99 | 0.07% | 114,335 |
| Feb 2, 2026 | 82.80 | 83.96 | 82.00 | 83.93 | 83.93 | 1.36% | 7,860 |
| Feb 1, 2026 | 81.50 | 84.86 | 81.50 | 82.80 | 82.80 | -0.24% | 2,310 |
| Jan 30, 2026 | 81.00 | 85.50 | 81.00 | 83.00 | 83.00 | -0.32% | 2,983 |
| Jan 29, 2026 | 83.54 | 87.30 | 83.00 | 83.27 | 83.27 | -0.57% | 156,732 |
| Jan 28, 2026 | 84.48 | 85.50 | 83.50 | 83.75 | 83.75 | -0.86% | 188,400 |
| Jan 27, 2026 | 83.75 | 85.80 | 83.75 | 84.48 | 84.48 | 0.87% | 157,861 |
| Jan 23, 2026 | 84.00 | 85.98 | 83.27 | 83.75 | 83.75 | -0.75% | 13,863 |
| Jan 22, 2026 | 84.00 | 85.00 | 83.50 | 84.38 | 84.38 | -0.15% | 3,066 |
| Jan 21, 2026 | 84.00 | 84.55 | 82.55 | 84.51 | 84.51 | 1.71% | 65,487 |
| Jan 20, 2026 | 81.20 | 85.00 | 81.20 | 83.09 | 83.09 | -1.51% | 11,715 |
| Jan 19, 2026 | 85.16 | 85.54 | 84.25 | 84.36 | 84.36 | -0.94% | 2,440 |
| Jan 16, 2026 | 87.07 | 87.07 | 84.25 | 85.16 | 85.16 | 0.25% | 13,352 |
| Jan 14, 2026 | 84.29 | 85.27 | 84.29 | 84.95 | 84.95 | 0.78% | 5,759 |
| Jan 13, 2026 | 85.00 | 85.25 | 83.00 | 84.29 | 84.29 | -1.68% | 25,319 |
| Jan 12, 2026 | 85.00 | 86.25 | 84.25 | 85.73 | 85.73 | 0.86% | 9,687 |
| Jan 9, 2026 | 85.90 | 86.25 | 84.61 | 85.00 | 85.00 | 0.46% | 26,282 |
| Jan 8, 2026 | 86.30 | 86.30 | 84.00 | 84.61 | 84.61 | -1.92% | 46,952 |
| Jan 7, 2026 | 83.06 | 91.40 | 83.06 | 86.27 | 86.27 | -0.98% | 1,784 |
| Jan 6, 2026 | 86.05 | 88.35 | 86.00 | 87.12 | 87.12 | -0.70% | 11,872 |
| Jan 5, 2026 | 86.35 | 88.50 | 86.35 | 87.73 | 87.73 | 1.60% | 3,399 |
| Jan 2, 2026 | 87.85 | 87.90 | 85.70 | 86.35 | 86.35 | -1.71% | 1,406 |
| Jan 1, 2026 | 86.09 | 87.90 | 86.09 | 87.85 | 87.85 | 2.04% | 152 |
| Dec 31, 2025 | 86.01 | 87.35 | 85.99 | 86.09 | 86.09 | 0.63% | 8,119 |
| Dec 30, 2025 | 85.50 | 86.44 | 85.25 | 85.55 | 85.55 | 0.42% | 56,495 |
| Dec 29, 2025 | 87.38 | 89.14 | 84.16 | 85.19 | 85.19 | -2.51% | 70,592 |
| Dec 26, 2025 | 87.89 | 87.89 | 85.50 | 87.38 | 87.38 | 2.23% | 64,209 |
| Dec 24, 2025 | 85.68 | 87.98 | 85.00 | 85.47 | 85.47 | -3.42% | 19,869 |
| Dec 23, 2025 | 90.00 | 90.00 | 86.11 | 88.50 | 88.50 | 1.15% | 59,625 |
| Dec 22, 2025 | 86.46 | 89.43 | 85.01 | 87.49 | 87.49 | -1.36% | 70,169 |
| Dec 19, 2025 | 89.73 | 90.70 | 88.50 | 88.70 | 88.70 | -2.54% | 9,685 |
| Dec 18, 2025 | 96.40 | 96.40 | 89.73 | 91.01 | 91.01 | -3.64% | 45,253 |
| Dec 17, 2025 | 88.01 | 94.45 | 88.01 | 94.45 | 94.45 | 4.99% | 78,667 |
| Dec 16, 2025 | 91.51 | 94.00 | 89.58 | 89.96 | 89.96 | -4.59% | 51,435 |
| Dec 15, 2025 | 94.40 | 94.48 | 92.00 | 94.29 | 94.29 | 4.78% | 9,957 |
| Dec 12, 2025 | 87.00 | 90.20 | 87.00 | 89.99 | 89.99 | 4.71% | 36,295 |
| Dec 11, 2025 | 83.00 | 86.98 | 81.01 | 85.94 | 85.94 | 3.43% | 4,602 |
| Dec 10, 2025 | 86.00 | 86.00 | 83.00 | 83.09 | 83.09 | -2.24% | 1,043 |
| Dec 9, 2025 | 81.00 | 85.39 | 81.00 | 84.99 | 84.99 | 1.70% | 4,563 |
| Dec 8, 2025 | 84.02 | 84.05 | 82.00 | 83.57 | 83.57 | 1.46% | 6,724 |
| Dec 5, 2025 | 84.12 | 84.79 | 81.31 | 82.37 | 82.37 | -3.05% | 12,696 |
| Dec 4, 2025 | 86.50 | 88.84 | 83.65 | 84.96 | 84.96 | -2.90% | 15,854 |
| Dec 3, 2025 | 91.85 | 91.85 | 87.21 | 87.50 | 87.50 | -2.83% | 6,215 |
| Dec 2, 2025 | 94.40 | 94.50 | 88.14 | 90.05 | 90.05 | -2.94% | 22,240 |
| Dec 1, 2025 | 99.14 | 99.14 | 90.00 | 92.78 | 92.78 | -1.74% | 89,174 |
| Nov 28, 2025 | 97.75 | 97.75 | 90.00 | 94.42 | 94.42 | 1.12% | 39,083 |
| Nov 27, 2025 | 91.00 | 94.88 | 87.00 | 93.37 | 93.37 | 2.89% | 22,222 |
| Nov 26, 2025 | 95.51 | 96.99 | 90.73 | 90.75 | 90.75 | -4.98% | 42,225 |
| Nov 25, 2025 | 91.91 | 96.52 | 91.01 | 95.51 | 95.51 | 3.89% | 6,005 |
| Nov 24, 2025 | 91.85 | 91.93 | 90.00 | 91.93 | 91.93 | 4.99% | 8,299 |
| Nov 21, 2025 | 87.50 | 87.58 | 79.23 | 87.56 | 87.56 | 4.98% | 43,551 |
| Nov 20, 2025 | 83.50 | 84.00 | 82.00 | 83.41 | 83.41 | 0.10% | 11,526 |
| Nov 19, 2025 | 86.90 | 86.90 | 82.00 | 83.33 | 83.33 | -0.05% | 1,383 |
| Nov 18, 2025 | 88.00 | 88.00 | 83.37 | 83.37 | 83.37 | -5.00% | 15,238 |
| Nov 17, 2025 | 96.00 | 96.00 | 87.76 | 87.76 | 87.76 | -5.00% | 27,101 |
| Nov 14, 2025 | 90.00 | 92.50 | 90.00 | 92.38 | 92.38 | 2.93% | 3,521 |
| Nov 13, 2025 | 89.50 | 90.00 | 89.50 | 89.75 | 89.75 | -0.28% | 2,931 |
| Nov 12, 2025 | 88.15 | 94.25 | 87.19 | 90.00 | 90.00 | -0.92% | 16,899 |
| Nov 11, 2025 | 90.99 | 90.99 | 89.01 | 90.84 | 90.84 | 1.84% | 4,379 |
| Nov 10, 2025 | 96.50 | 97.00 | 89.00 | 89.20 | 89.20 | -4.00% | 22,734 |
| Nov 7, 2025 | 89.98 | 94.00 | 87.10 | 92.92 | 92.92 | 3.27% | 10,937 |
| Nov 6, 2025 | 88.75 | 91.90 | 84.60 | 89.98 | 89.98 | 1.39% | 26,777 |
| Nov 4, 2025 | 87.20 | 89.50 | 87.20 | 88.75 | 88.75 | -3.31% | 27,994 |
| Nov 3, 2025 | 90.00 | 91.79 | 88.00 | 91.79 | 91.79 | 1.81% | 7,605 |
| Oct 31, 2025 | 94.69 | 94.69 | 89.00 | 90.16 | 90.16 | -0.47% | 21,638 |
| Oct 30, 2025 | 93.10 | 96.95 | 89.03 | 90.59 | 90.59 | -2.65% | 19,684 |
| Oct 29, 2025 | 94.71 | 97.38 | 91.14 | 93.06 | 93.06 | -1.74% | 9,644 |
| Oct 28, 2025 | 96.00 | 99.88 | 93.05 | 94.71 | 94.71 | -2.22% | 8,981 |
| Oct 27, 2025 | 94.20 | 98.00 | 94.20 | 96.86 | 96.86 | -1.98% | 38,849 |
| Oct 24, 2025 | 102.00 | 104.96 | 98.01 | 98.82 | 98.82 | -2.65% | 26,676 |
| Oct 23, 2025 | 102.05 | 105.90 | 101.04 | 101.51 | 101.51 | 0.47% | 1,273 |
| Oct 21, 2025 | 108.00 | 108.00 | 101.00 | 101.04 | 101.04 | -2.84% | 2,298 |
| Oct 20, 2025 | 105.00 | 105.00 | 98.55 | 103.99 | 103.99 | 1.03% | 989 |
| Oct 17, 2025 | 106.00 | 106.00 | 102.50 | 102.93 | 102.93 | -1.20% | 10,742 |
| Oct 16, 2025 | 104.16 | 109.00 | 104.00 | 104.18 | 104.18 | -4.81% | 6,359 |
| Oct 15, 2025 | 108.69 | 109.50 | 104.21 | 109.45 | 109.45 | 0.70% | 10,554 |
| Oct 14, 2025 | 108.60 | 109.00 | 105.00 | 108.69 | 108.69 | -1.34% | 7,359 |