The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,746.65
-85.20 (-2.22%)
At close: Mar 27, 2026
BOM:509930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3,787.15 | 3,915.00 | 3,786.00 | 3,831.85 | 3,831.85 | 1.88% | 14,020 |
| Mar 24, 2026 | 3,794.45 | 3,794.45 | 3,683.65 | 3,761.30 | 3,761.30 | 1.58% | 8,164 |
| Mar 23, 2026 | 3,822.95 | 3,822.95 | 3,673.80 | 3,702.65 | 3,702.65 | -3.26% | 8,328 |
| Mar 20, 2026 | 3,918.15 | 3,918.15 | 3,819.85 | 3,827.50 | 3,827.50 | -0.44% | 4,064 |
| Mar 19, 2026 | 3,952.20 | 3,968.55 | 3,833.85 | 3,844.50 | 3,844.50 | -3.99% | 2,521 |
| Mar 18, 2026 | 3,880.40 | 4,025.00 | 3,880.40 | 4,004.45 | 4,004.45 | 2.02% | 12,620 |
| Mar 17, 2026 | 3,923.40 | 3,960.00 | 3,870.90 | 3,925.30 | 3,925.30 | 0.05% | 2,155 |
| Mar 16, 2026 | 3,868.60 | 3,959.15 | 3,859.00 | 3,923.30 | 3,923.30 | 0.96% | 5,731 |
| Mar 13, 2026 | 4,009.95 | 4,014.45 | 3,875.30 | 3,885.95 | 3,885.95 | -3.81% | 4,937 |
| Mar 12, 2026 | 3,999.50 | 4,059.95 | 3,923.35 | 4,039.70 | 4,039.70 | -0.06% | 16,915 |
| Mar 11, 2026 | 3,967.00 | 4,057.50 | 3,937.95 | 4,042.10 | 4,042.10 | 2.64% | 15,257 |
| Mar 10, 2026 | 3,949.90 | 3,953.65 | 3,856.80 | 3,937.95 | 3,937.95 | 3.19% | 8,852 |
| Mar 9, 2026 | 3,900.00 | 3,981.95 | 3,782.00 | 3,816.10 | 3,816.10 | -3.41% | 13,712 |
| Mar 6, 2026 | 3,945.05 | 4,064.00 | 3,937.45 | 3,950.75 | 3,950.75 | -0.03% | 9,361 |
| Mar 5, 2026 | 3,892.25 | 3,963.00 | 3,828.00 | 3,952.00 | 3,952.00 | 1.54% | 8,443 |
| Mar 4, 2026 | 3,772.40 | 3,925.65 | 3,772.40 | 3,892.25 | 3,892.25 | -1.56% | 12,114 |
| Mar 2, 2026 | 3,850.85 | 4,045.00 | 3,850.85 | 3,953.85 | 3,953.85 | -0.51% | 15,067 |
| Feb 27, 2026 | 4,014.05 | 4,023.90 | 3,961.50 | 3,974.25 | 3,974.25 | -0.91% | 18,279 |
| Feb 26, 2026 | 4,054.00 | 4,070.00 | 3,990.20 | 4,010.90 | 4,010.90 | -1.02% | 4,666 |
| Feb 25, 2026 | 3,979.95 | 4,063.15 | 3,971.50 | 4,052.15 | 4,052.15 | 2.25% | 15,608 |
| Feb 24, 2026 | 3,901.05 | 4,001.80 | 3,901.05 | 3,963.10 | 3,963.10 | 0.58% | 68,920 |
| Feb 23, 2026 | 3,914.10 | 3,984.95 | 3,910.30 | 3,940.10 | 3,940.10 | 0.67% | 25,847 |
| Feb 20, 2026 | 3,874.45 | 3,949.00 | 3,857.00 | 3,914.05 | 3,914.05 | 1.02% | 59,595 |
| Feb 19, 2026 | 3,934.00 | 3,968.40 | 3,868.55 | 3,874.50 | 3,874.50 | -1.53% | 2,378 |
| Feb 18, 2026 | 3,921.70 | 3,942.50 | 3,876.00 | 3,934.55 | 3,934.55 | 0.33% | 7,075 |
| Feb 17, 2026 | 3,904.95 | 3,926.00 | 3,876.00 | 3,921.60 | 3,921.60 | 0.95% | 33,812 |
| Feb 16, 2026 | 3,779.50 | 3,892.75 | 3,746.60 | 3,884.80 | 3,884.80 | 2.79% | 8,848 |
| Feb 13, 2026 | 3,829.15 | 3,831.65 | 3,750.00 | 3,779.45 | 3,779.45 | -1.68% | 2,871 |
| Feb 12, 2026 | 3,838.50 | 3,869.30 | 3,815.15 | 3,843.95 | 3,843.95 | -0.12% | 104,872 |
| Feb 11, 2026 | 3,701.50 | 3,865.00 | 3,658.50 | 3,848.60 | 3,848.60 | 4.33% | 8,121 |
| Feb 10, 2026 | 3,715.20 | 3,821.00 | 3,680.00 | 3,688.75 | 3,688.75 | -0.68% | 10,073 |
| Feb 9, 2026 | 3,770.20 | 3,770.20 | 3,649.10 | 3,714.15 | 3,714.15 | 0.98% | 2,339 |
| Feb 6, 2026 | 3,645.60 | 3,723.70 | 3,645.00 | 3,678.25 | 3,678.25 | -1.67% | 4,198 |
| Feb 5, 2026 | 3,701.35 | 3,758.10 | 3,692.75 | 3,740.65 | 3,740.65 | -0.01% | 34,426 |
| Feb 4, 2026 | 3,680.15 | 3,750.00 | 3,645.35 | 3,741.15 | 3,741.15 | 1.67% | 4,686 |
| Feb 3, 2026 | 3,689.10 | 3,720.40 | 3,616.70 | 3,679.60 | 3,679.60 | 2.22% | 54,105 |
| Feb 2, 2026 | 3,484.60 | 3,610.55 | 3,458.40 | 3,599.75 | 3,599.75 | 3.28% | 6,171 |
| Feb 1, 2026 | 3,454.05 | 3,557.20 | 3,388.25 | 3,485.45 | 3,485.45 | -0.74% | 4,969 |
| Jan 30, 2026 | 3,503.95 | 3,521.75 | 3,463.00 | 3,511.50 | 3,511.50 | 0.10% | 89,378 |
| Jan 29, 2026 | 3,510.00 | 3,512.05 | 3,465.60 | 3,507.90 | 3,507.90 | -0.20% | 2,798 |
| Jan 28, 2026 | 3,504.90 | 3,556.60 | 3,471.65 | 3,514.80 | 3,514.80 | 2.07% | 6,717 |
| Jan 27, 2026 | 3,500.00 | 3,504.85 | 3,423.00 | 3,443.60 | 3,443.60 | -1.32% | 9,420 |
| Jan 23, 2026 | 3,499.80 | 3,510.00 | 3,440.85 | 3,489.80 | 3,489.80 | 0.07% | 5,140 |
| Jan 22, 2026 | 3,350.00 | 3,500.00 | 3,350.00 | 3,487.45 | 3,487.45 | 4.14% | 10,397 |
| Jan 21, 2026 | 3,306.25 | 3,390.95 | 3,266.40 | 3,348.80 | 3,348.80 | -0.68% | 31,915 |
| Jan 20, 2026 | 3,468.60 | 3,490.80 | 3,358.00 | 3,371.75 | 3,371.75 | -2.79% | 9,876 |
| Jan 19, 2026 | 3,486.20 | 3,504.10 | 3,422.65 | 3,468.60 | 3,468.60 | -0.50% | 3,235 |
| Jan 16, 2026 | 3,469.45 | 3,598.50 | 3,469.45 | 3,486.10 | 3,486.10 | -0.01% | 11,168 |
| Jan 14, 2026 | 3,464.55 | 3,513.65 | 3,446.55 | 3,486.40 | 3,486.40 | 0.75% | 2,722 |
| Jan 13, 2026 | 3,506.00 | 3,529.15 | 3,429.20 | 3,460.30 | 3,460.30 | -1.09% | 23,996 |