Supreme Infrastructure India Limited (NSE:SUPREMEINF)
India
· Delayed Price · Currency is INR 79.90
-0.81 (-1.00%)
Apr 29, 2026, 3:12 PM IST
NSE:SUPREMEINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.89 | 81.89 | 78.12 | 79.90 | 79.90 | -1.00% | 11,339 |
| Apr 28, 2026 | 82.58 | 82.58 | 79.07 | 80.71 | 80.71 | 2.62% | 53,331 |
| Apr 27, 2026 | 82.99 | 82.99 | 78.00 | 78.65 | 78.65 | -0.86% | 22,212 |
| Apr 24, 2026 | 78.01 | 79.39 | 77.25 | 79.33 | 79.33 | 4.92% | 60,081 |
| Apr 23, 2026 | 71.89 | 75.61 | 71.89 | 75.61 | 75.61 | 5.00% | 14,345 |
| Apr 22, 2026 | 70.25 | 72.90 | 70.00 | 72.01 | 72.01 | 0.01% | 15,002 |
| Apr 21, 2026 | 69.10 | 73.90 | 69.10 | 72.00 | 72.00 | 0.15% | 3,531 |
| Apr 20, 2026 | 73.80 | 73.80 | 70.80 | 71.89 | 71.89 | -3.06% | 2,074 |
| Apr 17, 2026 | 75.89 | 75.90 | 70.69 | 74.16 | 74.16 | -0.34% | 21,169 |
| Apr 16, 2026 | 76.80 | 76.80 | 73.10 | 74.41 | 74.41 | 0.49% | 7,390 |
| Apr 15, 2026 | 79.90 | 79.90 | 73.15 | 74.05 | 74.05 | -3.77% | 9,646 |
| Apr 13, 2026 | 79.50 | 79.50 | 74.00 | 76.95 | 76.95 | 0.31% | 11,905 |
| Apr 10, 2026 | 76.35 | 76.71 | 76.35 | 76.71 | 76.71 | 5.00% | 16,757 |
| Apr 9, 2026 | 73.05 | 73.06 | 73.05 | 73.06 | 73.06 | 4.99% | 3,570 |
| Apr 8, 2026 | 69.49 | 69.59 | 69.49 | 69.59 | 69.59 | 4.99% | 16,168 |
| Apr 7, 2026 | 64.50 | 67.00 | 64.00 | 66.28 | 66.28 | 3.76% | 6,398 |
| Apr 6, 2026 | 63.24 | 63.90 | 62.00 | 63.88 | 63.88 | 3.03% | 5,632 |
| Apr 2, 2026 | 63.00 | 63.00 | 58.11 | 62.00 | 62.00 | 1.76% | 2,736 |
| Apr 1, 2026 | 60.99 | 61.05 | 58.32 | 60.93 | 60.93 | 4.74% | 10,832 |
| Mar 30, 2026 | 61.23 | 62.23 | 58.17 | 58.17 | 58.17 | -5.00% | 35,608 |
| Mar 27, 2026 | 62.00 | 63.00 | 60.42 | 61.23 | 61.23 | -3.73% | 60,594 |
| Mar 25, 2026 | 67.50 | 67.50 | 62.46 | 63.60 | 63.60 | -3.26% | 124,811 |
| Mar 24, 2026 | 69.50 | 69.60 | 63.18 | 65.74 | 65.74 | -1.14% | 33,212 |
| Mar 23, 2026 | 68.00 | 68.20 | 66.50 | 66.50 | 66.50 | -5.00% | 21,098 |
| Mar 20, 2026 | 66.02 | 71.10 | 66.00 | 70.00 | 70.00 | 2.15% | 9,549 |
| Mar 19, 2026 | 69.00 | 69.15 | 68.51 | 68.53 | 68.53 | -2.95% | 5,979 |
| Mar 18, 2026 | 70.00 | 71.00 | 68.51 | 70.61 | 70.61 | 3.08% | 2,653 |
| Mar 17, 2026 | 68.00 | 70.00 | 68.00 | 68.50 | 68.50 | 0.74% | 4,706 |
| Mar 16, 2026 | 66.05 | 70.00 | 66.05 | 68.00 | 68.00 | 0.01% | 115,381 |
| Mar 13, 2026 | 70.00 | 70.25 | 67.85 | 67.99 | 67.99 | -4.80% | 37,334 |
| Mar 12, 2026 | 73.05 | 73.05 | 71.00 | 71.42 | 71.42 | -2.28% | 24,459 |
| Mar 11, 2026 | 76.90 | 76.90 | 73.00 | 73.09 | 73.09 | -1.42% | 6,972 |
| Mar 10, 2026 | 73.25 | 78.40 | 73.25 | 74.14 | 74.14 | -1.54% | 8,764 |
| 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 |