The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,486.00
+130.75 (3.90%)
At close: Jan 1, 2026
The Supreme Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |