The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 4,509.70
-85.10 (-1.85%)
At close: Sep 17, 2025
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,475.25 | 4,483.05 | 4,383.35 | 4,411.50 | 4,411.50 | -1.37% | 4,967 |
| Sep 18, 2025 | 4,509.70 | 4,541.55 | 4,460.85 | 4,472.80 | 4,472.80 | -0.82% | 3,637 |
| Sep 17, 2025 | 4,649.95 | 4,649.95 | 4,502.20 | 4,509.70 | 4,509.70 | -1.85% | 3,315 |
| Sep 16, 2025 | 4,506.90 | 4,631.00 | 4,478.00 | 4,594.80 | 4,594.80 | 2.29% | 4,605 |
| Sep 15, 2025 | 4,532.65 | 4,532.65 | 4,452.35 | 4,491.95 | 4,491.95 | -0.96% | 1,818 |
| Sep 12, 2025 | 4,338.05 | 4,546.00 | 4,338.05 | 4,535.50 | 4,535.50 | 4.22% | 8,095 |
| Sep 11, 2025 | 4,290.00 | 4,380.00 | 4,271.90 | 4,351.75 | 4,351.75 | 1.54% | 4,405 |
| Sep 10, 2025 | 4,348.70 | 4,380.15 | 4,250.00 | 4,285.70 | 4,285.70 | -2.08% | 10,042 |
| Sep 9, 2025 | 4,457.00 | 4,477.45 | 4,300.00 | 4,376.85 | 4,376.85 | -1.80% | 3,361 |
| Sep 8, 2025 | 4,580.00 | 4,583.10 | 4,445.00 | 4,456.90 | 4,456.90 | -2.64% | 5,428 |
| Sep 5, 2025 | 4,580.05 | 4,629.95 | 4,546.75 | 4,577.60 | 4,577.60 | -0.23% | 2,047 |
| Sep 4, 2025 | 4,653.95 | 4,653.95 | 4,554.50 | 4,588.00 | 4,588.00 | -0.95% | 3,479 |
| Sep 3, 2025 | 4,635.90 | 4,638.50 | 4,579.90 | 4,631.90 | 4,631.90 | 0.91% | 1,467 |
| Sep 2, 2025 | 4,547.05 | 4,630.00 | 4,542.95 | 4,590.00 | 4,590.00 | 0.32% | 1,589 |
| Sep 1, 2025 | 4,567.80 | 4,584.45 | 4,495.75 | 4,575.45 | 4,575.45 | 2.37% | 1,536 |
| Aug 29, 2025 | 4,490.05 | 4,518.00 | 4,448.95 | 4,469.55 | 4,469.55 | -0.85% | 4,675 |
| Aug 28, 2025 | 4,541.35 | 4,605.00 | 4,482.45 | 4,507.80 | 4,507.80 | -1.54% | 3,407 |
| Aug 26, 2025 | 4,603.30 | 4,657.60 | 4,555.70 | 4,578.40 | 4,578.40 | -1.12% | 1,712 |
| Aug 25, 2025 | 4,655.15 | 4,662.40 | 4,587.20 | 4,630.05 | 4,630.05 | 0.06% | 2,437 |
| Aug 22, 2025 | 4,569.90 | 4,659.30 | 4,556.00 | 4,627.40 | 4,627.40 | 1.25% | 3,502 |
| Aug 21, 2025 | 4,578.95 | 4,647.15 | 4,526.90 | 4,570.05 | 4,570.05 | 0.68% | 9,356 |
| Aug 20, 2025 | 4,558.65 | 4,616.00 | 4,530.00 | 4,539.10 | 4,539.10 | -1.21% | 2,236 |
| Aug 19, 2025 | 4,500.00 | 4,614.10 | 4,489.85 | 4,594.55 | 4,594.55 | 2.23% | 6,292 |
| Aug 18, 2025 | 4,271.05 | 4,516.25 | 4,271.05 | 4,494.15 | 4,494.15 | 4.56% | 19,033 |
| Aug 14, 2025 | 4,310.65 | 4,330.00 | 4,271.00 | 4,298.20 | 4,298.20 | 0.06% | 2,159 |
| Aug 13, 2025 | 4,239.90 | 4,335.00 | 4,239.90 | 4,295.60 | 4,295.60 | 1.77% | 4,920 |
| Aug 12, 2025 | 4,354.95 | 4,354.95 | 4,207.95 | 4,220.75 | 4,220.75 | -3.07% | 2,352 |
| Aug 11, 2025 | 4,125.05 | 4,360.00 | 4,125.05 | 4,354.30 | 4,354.30 | 4.88% | 12,789 |
| Aug 8, 2025 | 4,116.05 | 4,170.00 | 4,116.05 | 4,151.50 | 4,151.50 | -0.53% | 11,356 |
| Aug 7, 2025 | 4,191.75 | 4,194.40 | 4,105.40 | 4,173.45 | 4,173.45 | -0.11% | 1,605 |
| Aug 6, 2025 | 4,255.65 | 4,266.80 | 4,157.20 | 4,178.25 | 4,178.25 | -2.11% | 1,739 |
| Aug 5, 2025 | 4,273.55 | 4,300.95 | 4,241.80 | 4,268.25 | 4,268.25 | -0.65% | 1,863 |
| Aug 4, 2025 | 4,200.05 | 4,303.80 | 4,192.25 | 4,296.30 | 4,296.30 | 1.19% | 1,420 |
| Aug 1, 2025 | 4,300.75 | 4,343.30 | 4,234.85 | 4,245.90 | 4,245.90 | -1.42% | 4,040 |
| Jul 31, 2025 | 4,266.15 | 4,329.00 | 4,236.70 | 4,307.25 | 4,307.25 | 1.10% | 1,851 |
| Jul 30, 2025 | 4,328.05 | 4,328.05 | 4,150.00 | 4,260.25 | 4,260.25 | -1.52% | 3,155 |
| Jul 29, 2025 | 4,305.00 | 4,375.85 | 4,298.70 | 4,326.00 | 4,326.00 | 0.74% | 3,346 |
| Jul 28, 2025 | 4,264.70 | 4,360.00 | 4,230.65 | 4,294.05 | 4,294.05 | -0.56% | 7,029 |
| Jul 25, 2025 | 4,148.05 | 4,341.00 | 4,148.05 | 4,318.10 | 4,318.10 | 1.85% | 8,444 |
| Jul 24, 2025 | 4,122.95 | 4,258.00 | 4,020.00 | 4,239.60 | 4,239.60 | 2.60% | 14,597 |
| Jul 23, 2025 | 4,081.65 | 4,193.00 | 4,055.05 | 4,132.30 | 4,132.30 | 1.05% | 6,189 |
| Jul 22, 2025 | 4,207.05 | 4,227.35 | 4,052.00 | 4,089.50 | 4,089.50 | -2.70% | 12,669 |
| Jul 21, 2025 | 4,228.10 | 4,349.00 | 4,170.15 | 4,202.80 | 4,202.80 | -0.26% | 4,651 |
| Jul 18, 2025 | 4,255.25 | 4,259.65 | 4,200.00 | 4,213.80 | 4,213.80 | -1.15% | 1,951 |
| Jul 17, 2025 | 4,245.00 | 4,274.95 | 4,225.60 | 4,262.95 | 4,262.95 | 0.63% | 3,942 |
| Jul 16, 2025 | 4,243.55 | 4,246.40 | 4,181.15 | 4,236.35 | 4,236.35 | -0.17% | 2,337 |
| Jul 15, 2025 | 4,139.00 | 4,247.75 | 4,128.70 | 4,243.55 | 4,243.55 | 3.22% | 3,576 |
| Jul 14, 2025 | 4,214.35 | 4,214.35 | 4,060.85 | 4,111.30 | 4,111.30 | 0.06% | 30,083 |
| Jul 11, 2025 | 4,170.30 | 4,170.30 | 4,080.00 | 4,108.95 | 4,108.95 | -0.99% | 4,317 |
| Jul 10, 2025 | 4,210.00 | 4,251.75 | 4,141.00 | 4,150.00 | 4,150.00 | -1.07% | 4,443 |