The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,800.70
+6.78 (0.18%)
At close: Oct 31, 2025
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,810.35 | 3,834.50 | 3,791.00 | 3,811.70 | 3,811.70 | 0.18% | 1,916 |
| Oct 30, 2025 | 3,989.75 | 3,989.75 | 3,795.90 | 3,804.90 | 3,804.90 | -1.13% | 8,749 |
| Oct 29, 2025 | 3,815.05 | 3,859.80 | 3,811.45 | 3,848.45 | 3,848.45 | 0.91% | 6,636 |
| Oct 28, 2025 | 3,979.95 | 3,993.70 | 3,810.20 | 3,813.75 | 3,813.75 | -4.66% | 553,256 |
| Oct 27, 2025 | 4,000.00 | 4,060.00 | 3,888.00 | 4,000.35 | 4,000.35 | 0.01% | 11,469 |
| Oct 24, 2025 | 4,151.85 | 4,162.55 | 3,928.80 | 4,000.00 | 4,000.00 | -3.78% | 85,522 |
| Oct 23, 2025 | 4,210.00 | 4,210.00 | 4,142.60 | 4,157.35 | 4,157.35 | -0.74% | 1,353 |
| Oct 21, 2025 | 4,175.05 | 4,202.60 | 4,175.05 | 4,188.30 | 4,188.30 | -0.16% | 517 |
| Oct 20, 2025 | 4,299.95 | 4,299.95 | 4,187.00 | 4,195.15 | 4,195.15 | -0.29% | 917 |
| Oct 17, 2025 | 4,245.00 | 4,264.00 | 4,180.00 | 4,207.45 | 4,207.45 | -0.83% | 2,083 |
| Oct 16, 2025 | 4,210.75 | 4,249.00 | 4,203.00 | 4,242.60 | 4,242.60 | 1.06% | 943 |
| Oct 15, 2025 | 4,167.80 | 4,220.90 | 4,167.80 | 4,197.95 | 4,197.95 | 0.75% | 1,047 |
| Oct 14, 2025 | 4,260.00 | 4,281.90 | 4,160.00 | 4,166.75 | 4,166.75 | -2.26% | 1,552 |
| Oct 13, 2025 | 4,135.85 | 4,272.10 | 4,135.85 | 4,263.25 | 4,263.25 | 0.63% | 1,128 |
| Oct 10, 2025 | 4,209.95 | 4,265.00 | 4,160.75 | 4,236.65 | 4,236.65 | 1.37% | 70,821 |
| Oct 9, 2025 | 4,197.45 | 4,198.25 | 4,160.35 | 4,179.20 | 4,179.20 | 0.60% | 44,164 |
| Oct 8, 2025 | 4,231.00 | 4,231.00 | 4,144.10 | 4,154.40 | 4,154.40 | -1.73% | 2,410 |
| Oct 7, 2025 | 4,174.00 | 4,293.00 | 4,174.00 | 4,227.60 | 4,227.60 | 1.57% | 2,321 |
| Oct 6, 2025 | 4,271.95 | 4,271.95 | 4,148.85 | 4,162.30 | 4,162.30 | -1.16% | 5,942 |
| Oct 3, 2025 | 4,275.85 | 4,275.85 | 4,146.00 | 4,211.00 | 4,211.00 | 0.50% | 2,542 |
| Oct 1, 2025 | 4,171.05 | 4,237.80 | 4,160.00 | 4,189.90 | 4,189.90 | -0.77% | 3,831 |
| Sep 30, 2025 | 4,200.50 | 4,261.80 | 4,150.00 | 4,222.55 | 4,222.55 | 0.28% | 2,006 |
| Sep 29, 2025 | 4,200.15 | 4,243.80 | 4,190.20 | 4,210.85 | 4,210.85 | -0.55% | 4,550 |
| Sep 26, 2025 | 4,270.05 | 4,340.00 | 4,220.40 | 4,234.20 | 4,234.20 | -0.83% | 10,732 |
| Sep 25, 2025 | 4,364.95 | 4,369.30 | 4,260.00 | 4,269.75 | 4,269.75 | -1.87% | 2,182 |
| Sep 24, 2025 | 4,339.90 | 4,384.95 | 4,307.85 | 4,350.90 | 4,350.90 | 0.47% | 3,067 |
| Sep 23, 2025 | 4,370.65 | 4,395.00 | 4,320.30 | 4,330.55 | 4,330.55 | -0.92% | 1,480 |
| Sep 22, 2025 | 4,400.55 | 4,436.95 | 4,360.00 | 4,370.60 | 4,370.60 | -0.93% | 2,838 |
| 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 |