The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,529.55
+3.90 (0.11%)
At close: Jun 19, 2026
BOM:509930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3,514.05 | 3,597.80 | 3,514.05 | 3,583.50 | 3,583.50 | 1.53% | 5,369 |
| Jun 19, 2026 | 3,507.00 | 3,539.00 | 3,478.95 | 3,529.55 | 3,529.55 | 0.11% | 6,092 |
| Jun 18, 2026 | 3,543.85 | 3,560.00 | 3,507.10 | 3,525.65 | 3,525.65 | 0.24% | 161,426 |
| Jun 17, 2026 | 3,585.00 | 3,585.50 | 3,499.65 | 3,517.05 | 3,517.05 | -1.41% | 4,820 |
| Jun 16, 2026 | 3,551.05 | 3,598.70 | 3,551.05 | 3,567.25 | 3,567.25 | 0.49% | 2,392 |
| Jun 15, 2026 | 3,524.70 | 3,605.00 | 3,524.70 | 3,549.85 | 3,549.85 | 2.02% | 5,262 |
| Jun 12, 2026 | 3,460.00 | 3,519.30 | 3,433.50 | 3,479.70 | 3,479.70 | 1.07% | 47,129 |
| Jun 11, 2026 | 3,478.55 | 3,482.40 | 3,429.65 | 3,442.85 | 3,442.85 | -1.11% | 1,701 |
| Jun 10, 2026 | 3,506.95 | 3,538.00 | 3,474.40 | 3,481.60 | 3,481.60 | -0.57% | 52,111 |
| Jun 9, 2026 | 3,547.35 | 3,547.35 | 3,472.50 | 3,501.70 | 3,501.70 | 0.22% | 2,469 |
| Jun 8, 2026 | 3,541.75 | 3,565.50 | 3,480.00 | 3,493.85 | 3,493.85 | -3.01% | 3,158 |
| Jun 5, 2026 | 3,639.90 | 3,642.80 | 3,580.00 | 3,602.15 | 3,602.15 | -1.04% | 2,454 |
| Jun 4, 2026 | 3,560.95 | 3,687.40 | 3,539.30 | 3,639.90 | 3,639.90 | 1.92% | 5,223 |
| Jun 3, 2026 | 3,561.55 | 3,583.95 | 3,517.00 | 3,571.30 | 3,571.30 | 0.49% | 2,828 |
| Jun 2, 2026 | 3,475.05 | 3,568.00 | 3,466.25 | 3,554.00 | 3,554.00 | 0.94% | 2,939 |
| Jun 1, 2026 | 3,561.75 | 3,565.00 | 3,480.05 | 3,521.05 | 3,521.05 | -0.66% | 950 |
| May 29, 2026 | 3,659.35 | 3,659.35 | 3,523.10 | 3,544.40 | 3,544.40 | -2.44% | 3,317 |
| May 27, 2026 | 3,450.00 | 3,639.60 | 3,450.00 | 3,633.00 | 3,633.00 | 1.66% | 5,030 |
| May 26, 2026 | 3,635.85 | 3,635.85 | 3,555.05 | 3,573.65 | 3,573.65 | -1.05% | 1,686 |
| May 25, 2026 | 3,562.00 | 3,633.95 | 3,562.00 | 3,611.75 | 3,611.75 | 1.53% | 4,297 |
| May 22, 2026 | 3,478.20 | 3,597.00 | 3,463.80 | 3,557.15 | 3,557.15 | 2.50% | 8,772 |
| May 21, 2026 | 3,470.80 | 3,498.00 | 3,436.45 | 3,470.25 | 3,470.25 | 0.06% | 34,035 |
| May 20, 2026 | 3,441.75 | 3,475.40 | 3,400.05 | 3,468.05 | 3,468.05 | 0.78% | 2,269 |
| May 19, 2026 | 3,510.00 | 3,510.00 | 3,430.00 | 3,441.35 | 3,441.35 | -1.69% | 2,519 |
| May 18, 2026 | 3,521.10 | 3,521.10 | 3,428.00 | 3,500.35 | 3,500.35 | -0.17% | 6,270 |
| May 15, 2026 | 3,511.10 | 3,550.60 | 3,489.20 | 3,506.40 | 3,506.40 | -0.12% | 3,391 |
| May 14, 2026 | 3,520.80 | 3,551.90 | 3,479.30 | 3,510.45 | 3,510.45 | -0.35% | 4,468 |
| May 13, 2026 | 3,500.45 | 3,566.60 | 3,500.45 | 3,522.85 | 3,522.85 | -0.35% | 4,014 |
| May 12, 2026 | 3,601.25 | 3,643.25 | 3,526.00 | 3,535.35 | 3,535.35 | -2.23% | 3,163 |
| May 11, 2026 | 3,682.45 | 3,682.45 | 3,602.00 | 3,616.15 | 3,616.15 | -1.05% | 2,302 |
| May 8, 2026 | 3,603.70 | 3,693.00 | 3,603.70 | 3,654.70 | 3,654.70 | -0.33% | 3,716 |
| May 7, 2026 | 3,701.40 | 3,746.65 | 3,656.85 | 3,666.85 | 3,666.85 | -1.16% | 7,145 |
| May 6, 2026 | 3,605.00 | 3,725.40 | 3,605.00 | 3,709.70 | 3,709.70 | 2.18% | 4,841 |
| May 5, 2026 | 3,586.25 | 3,663.00 | 3,586.25 | 3,630.45 | 3,630.45 | 0.31% | 2,875 |
| May 4, 2026 | 3,562.75 | 3,690.70 | 3,562.75 | 3,619.10 | 3,619.10 | -0.11% | 6,806 |
| Apr 30, 2026 | 3,672.00 | 3,672.00 | 3,535.30 | 3,623.10 | 3,623.10 | -1.16% | 33,998 |
| Apr 29, 2026 | 3,651.45 | 3,726.20 | 3,645.00 | 3,665.70 | 3,665.70 | 0.96% | 7,141 |
| Apr 28, 2026 | 3,766.20 | 3,770.00 | 3,619.20 | 3,630.80 | 3,630.80 | -1.64% | 11,694 |
| Apr 27, 2026 | 3,716.55 | 3,824.00 | 3,625.00 | 3,691.35 | 3,691.35 | 0.82% | 31,902 |
| Apr 24, 2026 | 3,665.60 | 3,703.15 | 3,627.00 | 3,661.25 | 3,661.25 | -0.29% | 6,887 |
| Apr 23, 2026 | 3,687.00 | 3,713.45 | 3,651.55 | 3,672.00 | 3,672.00 | -0.64% | 8,637 |
| Apr 22, 2026 | 3,658.45 | 3,736.40 | 3,644.85 | 3,695.50 | 3,695.50 | 0.82% | 5,590 |
| Apr 21, 2026 | 3,688.95 | 3,758.00 | 3,654.00 | 3,665.40 | 3,665.40 | -1.36% | 4,747 |
| Apr 20, 2026 | 3,758.75 | 3,758.75 | 3,675.00 | 3,715.95 | 3,715.95 | 0.27% | 3,241 |
| Apr 17, 2026 | 3,661.95 | 3,739.05 | 3,653.35 | 3,705.80 | 3,705.80 | 1.19% | 14,767 |
| Apr 16, 2026 | 3,830.30 | 3,830.35 | 3,632.05 | 3,662.10 | 3,662.10 | -4.37% | 15,967 |
| Apr 15, 2026 | 3,752.10 | 3,877.00 | 3,752.10 | 3,829.60 | 3,829.60 | 0.81% | 4,310 |
| Apr 13, 2026 | 3,745.95 | 3,839.55 | 3,717.50 | 3,799.00 | 3,799.00 | -0.18% | 7,045 |
| Apr 10, 2026 | 3,784.00 | 3,825.00 | 3,765.70 | 3,805.90 | 3,805.90 | 0.93% | 7,071 |
| Apr 9, 2026 | 3,750.05 | 3,802.75 | 3,707.30 | 3,770.75 | 3,770.75 | -0.60% | 7,894 |