The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,521.05
-23.35 (-0.66%)
At close: Jun 1, 2026
BOM:509930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 3,948.95 | 3,948.95 | 3,748.50 | 3,793.40 | 3,793.40 | 0.54% | 16,369 |
| Apr 7, 2026 | 3,671.70 | 3,804.00 | 3,650.80 | 3,772.90 | 3,772.90 | 2.76% | 6,144 |
| Apr 6, 2026 | 3,645.55 | 3,720.00 | 3,517.20 | 3,671.70 | 3,671.70 | 0.72% | 9,341 |
| Apr 2, 2026 | 3,629.90 | 3,659.00 | 3,412.60 | 3,645.55 | 3,645.55 | -0.20% | 17,323 |
| Apr 1, 2026 | 3,816.20 | 3,841.15 | 3,640.00 | 3,652.75 | 3,652.75 | -2.84% | 50,757 |
| Mar 30, 2026 | 3,477.25 | 3,796.85 | 3,477.25 | 3,759.40 | 3,759.40 | 0.34% | 6,486 |
| Mar 27, 2026 | 3,780.45 | 3,852.50 | 3,729.20 | 3,746.65 | 3,746.65 | -2.22% | 12,166 |
| 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 |