The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,367.65
+26.50 (0.79%)
At close: Dec 5, 2025
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 3,861.95 | 3,937.10 | 3,853.85 | 3,904.55 | 3,904.55 | 0.83% | 12,201 |
| Nov 11, 2025 | 3,947.95 | 3,947.95 | 3,816.50 | 3,872.60 | 3,872.60 | 0.14% | 2,977 |
| Nov 10, 2025 | 3,777.80 | 3,885.60 | 3,777.80 | 3,867.00 | 3,867.00 | 0.90% | 2,993 |
| Nov 7, 2025 | 3,806.15 | 3,841.05 | 3,767.75 | 3,832.40 | 3,832.40 | -0.34% | 16,044 |
| Nov 6, 2025 | 3,986.85 | 3,986.85 | 3,831.55 | 3,845.60 | 3,845.60 | -1.07% | 4,254 |
| Nov 4, 2025 | 3,926.00 | 3,945.90 | 3,864.15 | 3,887.00 | 3,887.00 | -1.12% | 3,143 |
| Nov 3, 2025 | 3,849.10 | 3,942.25 | 3,789.80 | 3,931.20 | 3,931.20 | 3.14% | 7,039 |
| Oct 31, 2025 | 3,810.35 | 3,834.50 | 3,791.00 | 3,811.70 | 3,800.70 | 0.18% | 1,916 |
| Oct 30, 2025 | 3,989.75 | 3,989.75 | 3,795.90 | 3,804.90 | 3,793.92 | -1.13% | 8,749 |
| Oct 29, 2025 | 3,815.05 | 3,859.80 | 3,811.45 | 3,848.45 | 3,837.34 | 0.91% | 6,636 |
| Oct 28, 2025 | 3,979.95 | 3,993.70 | 3,810.20 | 3,813.75 | 3,802.74 | -4.66% | 553,256 |
| Oct 27, 2025 | 4,000.00 | 4,060.00 | 3,888.00 | 4,000.35 | 3,988.81 | 0.01% | 11,469 |
| Oct 24, 2025 | 4,151.85 | 4,162.55 | 3,928.80 | 4,000.00 | 3,988.46 | -3.78% | 85,522 |
| Oct 23, 2025 | 4,210.00 | 4,210.00 | 4,142.60 | 4,157.35 | 4,145.35 | -0.74% | 1,353 |
| Oct 21, 2025 | 4,175.05 | 4,202.60 | 4,175.05 | 4,188.30 | 4,176.21 | -0.16% | 517 |
| Oct 20, 2025 | 4,299.95 | 4,299.95 | 4,187.00 | 4,195.15 | 4,183.04 | -0.29% | 917 |
| Oct 17, 2025 | 4,245.00 | 4,264.00 | 4,180.00 | 4,207.45 | 4,195.31 | -0.83% | 2,083 |
| Oct 16, 2025 | 4,210.75 | 4,249.00 | 4,203.00 | 4,242.60 | 4,230.36 | 1.06% | 943 |
| Oct 15, 2025 | 4,167.80 | 4,220.90 | 4,167.80 | 4,197.95 | 4,185.84 | 0.75% | 1,047 |
| Oct 14, 2025 | 4,260.00 | 4,281.90 | 4,160.00 | 4,166.75 | 4,154.73 | -2.26% | 1,552 |
| Oct 13, 2025 | 4,135.85 | 4,272.10 | 4,135.85 | 4,263.25 | 4,250.95 | 0.63% | 1,128 |
| Oct 10, 2025 | 4,209.95 | 4,265.00 | 4,160.75 | 4,236.65 | 4,224.42 | 1.37% | 70,821 |
| Oct 9, 2025 | 4,197.45 | 4,198.25 | 4,160.35 | 4,179.20 | 4,167.14 | 0.60% | 44,164 |
| Oct 8, 2025 | 4,231.00 | 4,231.00 | 4,144.10 | 4,154.40 | 4,142.41 | -1.73% | 2,410 |
| Oct 7, 2025 | 4,174.00 | 4,293.00 | 4,174.00 | 4,227.60 | 4,215.40 | 1.57% | 2,321 |
| Oct 6, 2025 | 4,271.95 | 4,271.95 | 4,148.85 | 4,162.30 | 4,150.29 | -1.16% | 5,942 |
| Oct 3, 2025 | 4,275.85 | 4,275.85 | 4,146.00 | 4,211.00 | 4,198.85 | 0.50% | 2,542 |
| Oct 1, 2025 | 4,171.05 | 4,237.80 | 4,160.00 | 4,189.90 | 4,177.81 | -0.77% | 3,831 |
| Sep 30, 2025 | 4,200.50 | 4,261.80 | 4,150.00 | 4,222.55 | 4,210.36 | 0.28% | 2,006 |
| Sep 29, 2025 | 4,200.15 | 4,243.80 | 4,190.20 | 4,210.85 | 4,198.70 | -0.55% | 4,550 |
| Sep 26, 2025 | 4,270.05 | 4,340.00 | 4,220.40 | 4,234.20 | 4,221.98 | -0.83% | 10,732 |
| Sep 25, 2025 | 4,364.95 | 4,369.30 | 4,260.00 | 4,269.75 | 4,257.43 | -1.87% | 2,182 |
| Sep 24, 2025 | 4,339.90 | 4,384.95 | 4,307.85 | 4,350.90 | 4,338.34 | 0.47% | 3,067 |