The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,665.40
-50.55 (-1.36%)
At close: Apr 21, 2026
BOM:509930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |