The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 4,296.30
+50.40 (1.19%)
At close: Aug 4, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 4,210.05 | 4,238.30 | 4,186.90 | 4,195.05 | 4,195.05 | -0.05% | 2,406 |
| Jul 8, 2025 | 4,272.50 | 4,272.50 | 4,179.45 | 4,197.00 | 4,197.00 | -1.78% | 1,305 |
| Jul 7, 2025 | 4,299.95 | 4,299.95 | 4,242.00 | 4,273.15 | 4,273.15 | 0.27% | 981 |
| Jul 4, 2025 | 4,266.55 | 4,311.00 | 4,238.15 | 4,261.65 | 4,261.65 | 0.07% | 1,187 |
| Jul 3, 2025 | 4,339.25 | 4,339.25 | 4,251.10 | 4,258.85 | 4,258.85 | -0.99% | 1,845 |
| Jul 2, 2025 | 4,349.75 | 4,370.45 | 4,268.50 | 4,301.45 | 4,301.45 | -1.66% | 2,053 |
| Jul 1, 2025 | 4,443.35 | 4,443.35 | 4,362.15 | 4,374.25 | 4,374.25 | -0.41% | 3,169 |
| Jun 30, 2025 | 4,374.55 | 4,399.00 | 4,316.90 | 4,392.30 | 4,392.30 | 1.09% | 2,906 |
| Jun 27, 2025 | 4,419.65 | 4,419.65 | 4,301.00 | 4,344.80 | 4,344.80 | -0.68% | 3,950 |
| Jun 26, 2025 | 4,478.95 | 4,478.95 | 4,333.95 | 4,374.55 | 4,374.55 | -0.78% | 3,760 |
| Jun 25, 2025 | 4,405.05 | 4,478.90 | 4,381.45 | 4,408.90 | 4,408.90 | -1.45% | 5,426 |
| Jun 24, 2025 | 4,485.00 | 4,578.25 | 4,458.85 | 4,473.60 | 4,473.60 | -0.34% | 7,635 |
| Jun 23, 2025 | 4,350.30 | 4,511.00 | 4,267.40 | 4,488.90 | 4,488.90 | 0.46% | 14,306 |
| Jun 20, 2025 | 4,351.05 | 4,500.00 | 4,351.05 | 4,468.40 | 4,468.40 | 0.74% | 2,510 |
| Jun 19, 2025 | 4,600.05 | 4,611.05 | 4,420.90 | 4,435.75 | 4,411.75 | -3.86% | 5,654 |
| Jun 18, 2025 | 4,640.45 | 4,721.45 | 4,584.85 | 4,613.85 | 4,588.89 | -0.72% | 8,290 |
| Jun 17, 2025 | 4,536.70 | 4,740.00 | 4,536.70 | 4,647.50 | 4,622.35 | 2.01% | 15,192 |
| Jun 16, 2025 | 4,339.45 | 4,619.30 | 4,252.00 | 4,555.85 | 4,531.20 | 4.69% | 13,659 |
| Jun 13, 2025 | 4,225.00 | 4,370.90 | 4,209.70 | 4,351.90 | 4,328.35 | 1.65% | 6,277 |
| Jun 12, 2025 | 4,369.95 | 4,378.00 | 4,227.50 | 4,281.45 | 4,258.29 | -1.55% | 1,963 |
| Jun 11, 2025 | 4,400.05 | 4,429.30 | 4,334.05 | 4,348.75 | 4,325.22 | -1.29% | 1,336 |
| Jun 10, 2025 | 4,371.75 | 4,430.00 | 4,361.05 | 4,405.50 | 4,381.66 | 0.11% | 1,588 |
| Jun 9, 2025 | 4,381.90 | 4,420.65 | 4,349.70 | 4,400.55 | 4,376.74 | 1.32% | 1,944 |
| Jun 6, 2025 | 4,349.95 | 4,353.80 | 4,257.70 | 4,343.05 | 4,319.55 | -0.23% | 2,991 |
| Jun 5, 2025 | 4,292.60 | 4,358.70 | 4,270.00 | 4,352.85 | 4,329.30 | 1.40% | 7,812 |
| Jun 4, 2025 | 4,237.30 | 4,306.35 | 4,201.25 | 4,292.60 | 4,269.38 | 2.43% | 5,255 |
| Jun 3, 2025 | 4,255.00 | 4,270.00 | 4,176.10 | 4,190.70 | 4,168.03 | -0.38% | 6,722 |
| Jun 2, 2025 | 4,150.00 | 4,231.95 | 4,119.80 | 4,206.50 | 4,183.74 | 1.32% | 7,143 |