The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,348.80
-22.95 (-0.68%)
At close: Jan 21, 2026
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3,499.80 | 3,510.00 | 3,440.85 | 3,489.80 | 3,489.80 | 0.07% | 5,140 |
| Jan 22, 2026 | 3,350.00 | 3,500.00 | 3,350.00 | 3,487.45 | 3,487.45 | 4.14% | 10,397 |
| Jan 21, 2026 | 3,306.25 | 3,390.95 | 3,266.40 | 3,348.80 | 3,348.80 | -0.68% | 31,915 |
| Jan 20, 2026 | 3,468.60 | 3,490.80 | 3,358.00 | 3,371.75 | 3,371.75 | -2.79% | 9,876 |
| Jan 19, 2026 | 3,486.20 | 3,504.10 | 3,422.65 | 3,468.60 | 3,468.60 | -0.50% | 3,235 |
| Jan 16, 2026 | 3,469.45 | 3,598.50 | 3,469.45 | 3,486.10 | 3,486.10 | -0.01% | 11,168 |
| Jan 14, 2026 | 3,464.55 | 3,513.65 | 3,446.55 | 3,486.40 | 3,486.40 | 0.75% | 2,722 |
| Jan 13, 2026 | 3,506.00 | 3,529.15 | 3,429.20 | 3,460.30 | 3,460.30 | -1.09% | 23,996 |
| Jan 12, 2026 | 3,458.70 | 3,531.85 | 3,458.70 | 3,498.60 | 3,498.60 | 0.10% | 95,813 |
| Jan 9, 2026 | 3,515.65 | 3,572.55 | 3,475.45 | 3,494.95 | 3,494.95 | -1.72% | 10,012 |
| Jan 8, 2026 | 3,600.75 | 3,628.45 | 3,540.00 | 3,555.95 | 3,555.95 | -1.97% | 5,823 |
| Jan 7, 2026 | 3,592.90 | 3,653.20 | 3,588.15 | 3,627.30 | 3,627.30 | -0.26% | 2,388 |
| Jan 6, 2026 | 3,588.20 | 3,648.95 | 3,588.20 | 3,636.70 | 3,636.70 | 1.35% | 3,089 |
| Jan 5, 2026 | 3,549.25 | 3,623.90 | 3,526.50 | 3,588.15 | 3,588.15 | 1.50% | 63,412 |
| Jan 2, 2026 | 3,508.90 | 3,540.45 | 3,484.65 | 3,535.20 | 3,535.20 | 1.41% | 10,045 |
| Jan 1, 2026 | 3,355.90 | 3,498.00 | 3,355.90 | 3,486.00 | 3,486.00 | 3.90% | 18,511 |
| Dec 31, 2025 | 3,307.70 | 3,379.00 | 3,287.40 | 3,355.25 | 3,355.25 | 2.42% | 6,470 |
| Dec 30, 2025 | 3,270.05 | 3,310.00 | 3,264.00 | 3,275.95 | 3,275.95 | 0.26% | 2,681 |
| Dec 29, 2025 | 3,276.35 | 3,306.35 | 3,256.85 | 3,267.30 | 3,267.30 | -0.28% | 8,439 |
| Dec 26, 2025 | 3,311.10 | 3,329.35 | 3,263.05 | 3,276.35 | 3,276.35 | -1.35% | 7,468 |
| Dec 24, 2025 | 3,339.25 | 3,361.00 | 3,316.05 | 3,321.35 | 3,321.35 | -0.87% | 82,098 |
| Dec 23, 2025 | 3,350.00 | 3,375.00 | 3,309.45 | 3,350.55 | 3,350.55 | 0.21% | 3,473 |
| Dec 22, 2025 | 3,380.00 | 3,397.40 | 3,336.20 | 3,343.65 | 3,343.65 | -0.55% | 2,816 |
| Dec 19, 2025 | 3,325.75 | 3,383.45 | 3,325.75 | 3,362.00 | 3,362.00 | 0.52% | 14,000 |
| Dec 18, 2025 | 3,345.15 | 3,353.85 | 3,325.35 | 3,344.50 | 3,344.50 | -0.02% | 2,165 |
| Dec 17, 2025 | 3,404.85 | 3,404.85 | 3,325.45 | 3,345.15 | 3,345.15 | -1.78% | 53,930 |
| Dec 16, 2025 | 3,288.95 | 3,422.50 | 3,281.10 | 3,405.85 | 3,405.85 | 4.01% | 38,966 |
| Dec 15, 2025 | 3,220.25 | 3,288.65 | 3,185.00 | 3,274.45 | 3,274.45 | 1.56% | 413,086 |
| Dec 12, 2025 | 3,288.10 | 3,288.10 | 3,213.30 | 3,224.15 | 3,224.15 | -0.32% | 5,729 |
| Dec 11, 2025 | 3,290.15 | 3,290.15 | 3,181.55 | 3,234.50 | 3,234.50 | -1.79% | 113,534 |
| Dec 10, 2025 | 3,340.00 | 3,349.35 | 3,280.80 | 3,293.30 | 3,293.30 | -1.07% | 1,273 |
| Dec 9, 2025 | 3,346.90 | 3,360.00 | 3,301.85 | 3,328.85 | 3,328.85 | -0.54% | 2,593 |
| Dec 8, 2025 | 3,350.00 | 3,354.00 | 3,310.45 | 3,346.85 | 3,346.85 | -0.62% | 3,020 |
| Dec 5, 2025 | 3,382.95 | 3,382.95 | 3,281.00 | 3,367.65 | 3,367.65 | 0.79% | 150,533 |
| Dec 4, 2025 | 3,293.00 | 3,345.65 | 3,290.00 | 3,341.15 | 3,341.15 | 1.30% | 3,391 |
| Dec 3, 2025 | 3,333.05 | 3,341.20 | 3,291.15 | 3,298.30 | 3,298.30 | -1.03% | 3,913 |
| Dec 2, 2025 | 3,334.55 | 3,351.25 | 3,311.55 | 3,332.75 | 3,332.75 | -0.05% | 4,779 |
| Dec 1, 2025 | 3,400.00 | 3,400.00 | 3,324.90 | 3,334.55 | 3,334.55 | -1.66% | 2,351 |
| Nov 28, 2025 | 3,424.70 | 3,424.70 | 3,382.20 | 3,390.90 | 3,390.90 | -0.75% | 2,543 |
| Nov 27, 2025 | 3,465.00 | 3,465.00 | 3,391.35 | 3,416.40 | 3,416.40 | -1.28% | 105,937 |
| Nov 26, 2025 | 3,580.05 | 3,580.05 | 3,433.70 | 3,460.85 | 3,460.85 | 0.97% | 12,767 |
| Nov 25, 2025 | 3,463.80 | 3,463.80 | 3,418.35 | 3,427.70 | 3,427.70 | -0.17% | 53,878 |
| Nov 24, 2025 | 3,475.10 | 3,488.15 | 3,426.00 | 3,433.55 | 3,433.55 | -1.12% | 9,024 |
| Nov 21, 2025 | 3,562.80 | 3,565.00 | 3,467.00 | 3,472.40 | 3,472.40 | -2.72% | 9,406 |
| Nov 20, 2025 | 3,600.00 | 3,604.45 | 3,548.60 | 3,569.60 | 3,569.60 | -0.65% | 6,915 |
| Nov 19, 2025 | 3,606.05 | 3,627.30 | 3,571.05 | 3,592.85 | 3,592.85 | -0.69% | 2,695 |
| Nov 18, 2025 | 3,631.50 | 3,651.30 | 3,594.85 | 3,617.80 | 3,617.80 | -0.31% | 16,641 |
| Nov 17, 2025 | 3,711.90 | 3,711.90 | 3,611.70 | 3,628.90 | 3,628.90 | -2.19% | 99,520 |
| Nov 14, 2025 | 3,879.95 | 3,879.95 | 3,691.10 | 3,710.15 | 3,710.15 | -3.24% | 20,985 |
| Nov 13, 2025 | 3,915.00 | 3,915.05 | 3,803.00 | 3,834.35 | 3,834.35 | -1.80% | 5,173 |