The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,516.70
+139.90 (4.14%)
At close: Oct 6, 2026
BOM:509930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,483.00 | 3,631.10 | 3,483.00 | 3,539.75 | 3,539.75 | 0.66% | 10,421 |
| Oct 6, 2026 | 3,430.40 | 3,528.65 | 3,377.70 | 3,516.70 | 3,516.70 | 4.14% | 5,231 |
| Oct 5, 2026 | 3,394.50 | 3,424.05 | 3,370.90 | 3,376.80 | 3,376.80 | - | 949 |
| Oct 1, 2026 | 3,435.05 | 3,435.95 | 3,285.00 | 3,376.75 | 3,376.75 | -2.91% | 5,692 |
| Sep 30, 2026 | 3,439.80 | 3,544.40 | 3,439.80 | 3,478.10 | 3,478.10 | 0.36% | 4,854 |
| Sep 29, 2026 | 3,460.05 | 3,486.95 | 3,443.55 | 3,465.65 | 3,465.65 | -0.44% | 1,616 |
| Sep 28, 2026 | 3,589.95 | 3,589.95 | 3,472.00 | 3,480.85 | 3,480.85 | -1.78% | 55,693 |
| Sep 25, 2026 | 3,443.90 | 3,555.00 | 3,427.10 | 3,544.00 | 3,544.00 | 2.92% | 5,537 |
| Sep 24, 2026 | 3,460.05 | 3,492.00 | 3,435.00 | 3,443.40 | 3,443.40 | -1.22% | 1,533 |
| Sep 23, 2026 | 3,485.25 | 3,501.00 | 3,459.80 | 3,486.10 | 3,486.10 | 0.17% | 75,909 |
| Sep 22, 2026 | 3,491.45 | 3,534.75 | 3,437.35 | 3,480.20 | 3,480.20 | -0.71% | 3,085 |
| Sep 21, 2026 | 3,508.30 | 3,564.25 | 3,499.95 | 3,505.00 | 3,505.00 | 1.30% | 4,765 |
| Sep 18, 2026 | 3,347.35 | 3,485.00 | 3,347.35 | 3,460.00 | 3,460.00 | 3.84% | 17,623 |
| Sep 17, 2026 | 3,292.30 | 3,379.00 | 3,291.80 | 3,332.10 | 3,332.10 | 0.49% | 2,132 |
| Sep 16, 2026 | 3,300.00 | 3,344.80 | 3,272.60 | 3,316.00 | 3,316.00 | 0.72% | 3,037 |
| Sep 15, 2026 | 3,365.25 | 3,410.00 | 3,292.20 | 3,292.20 | 3,292.20 | -2.22% | 6,640 |
| Sep 11, 2026 | 3,476.05 | 3,484.50 | 3,365.90 | 3,367.00 | 3,367.00 | -3.82% | 4,299 |
| Sep 10, 2026 | 3,504.65 | 3,514.90 | 3,479.90 | 3,500.65 | 3,500.65 | -0.25% | 1,069 |
| Sep 9, 2026 | 3,590.00 | 3,590.00 | 3,495.30 | 3,509.50 | 3,509.50 | -0.35% | 2,383 |
| Sep 8, 2026 | 3,598.00 | 3,598.00 | 3,521.95 | 3,521.95 | 3,521.95 | -2.11% | 3,464 |
| Sep 7, 2026 | 3,469.95 | 3,599.55 | 3,469.95 | 3,598.00 | 3,598.00 | 4.29% | 7,734 |
| Sep 4, 2026 | 3,481.15 | 3,521.10 | 3,450.15 | 3,450.15 | 3,450.15 | -1.68% | 4,492 |
| Sep 3, 2026 | 3,500.95 | 3,556.20 | 3,470.20 | 3,509.00 | 3,509.00 | -0.93% | 28,137 |
| Sep 2, 2026 | 3,573.85 | 3,573.85 | 3,506.75 | 3,542.05 | 3,542.05 | -0.89% | 3,930 |
| Sep 1, 2026 | 3,561.15 | 3,657.60 | 3,561.15 | 3,573.90 | 3,573.90 | -0.72% | 5,808 |
| Aug 31, 2026 | 3,600.35 | 3,680.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.64% | 5,709 |
| Aug 28, 2026 | 3,599.10 | 3,711.10 | 3,589.05 | 3,660.00 | 3,660.00 | 2.52% | 10,070 |
| Aug 27, 2026 | 3,520.05 | 3,631.15 | 3,520.05 | 3,570.00 | 3,570.00 | 1.68% | 3,491 |
| Aug 26, 2026 | 3,600.00 | 3,600.00 | 3,511.00 | 3,511.00 | 3,511.00 | -2.47% | 3,059 |
| Aug 25, 2026 | 3,600.00 | 3,610.10 | 3,561.95 | 3,600.00 | 3,600.00 | -0.50% | 73,566 |
| Aug 24, 2026 | 3,638.35 | 3,654.70 | 3,601.60 | 3,618.00 | 3,618.00 | -0.10% | 1,295 |
| Aug 21, 2026 | 3,650.00 | 3,671.85 | 3,604.85 | 3,621.60 | 3,621.60 | -1.02% | 11,415 |
| Aug 20, 2026 | 3,610.50 | 3,675.00 | 3,602.15 | 3,659.00 | 3,659.00 | 1.34% | 11,897 |
| Aug 19, 2026 | 3,555.20 | 3,633.95 | 3,555.20 | 3,610.50 | 3,610.50 | 0.09% | 7,777 |
| Aug 18, 2026 | 3,601.05 | 3,620.00 | 3,589.55 | 3,607.20 | 3,607.20 | 0.17% | 5,060 |
| Aug 17, 2026 | 3,595.35 | 3,648.55 | 3,564.90 | 3,601.00 | 3,601.00 | 1.41% | 13,804 |
| Aug 14, 2026 | 3,468.30 | 3,583.00 | 3,450.00 | 3,551.00 | 3,551.00 | 1.31% | 12,606 |
| Aug 13, 2026 | 3,485.05 | 3,512.35 | 3,433.95 | 3,505.00 | 3,505.00 | 1.80% | 141,146 |
| Aug 12, 2026 | 3,402.65 | 3,443.00 | 3,387.35 | 3,443.00 | 3,443.00 | 0.42% | 1,769 |
| Aug 11, 2026 | 3,494.65 | 3,494.65 | 3,400.00 | 3,428.75 | 3,428.75 | -1.19% | 5,702 |
| Aug 10, 2026 | 3,449.80 | 3,481.00 | 3,406.00 | 3,469.90 | 3,469.90 | 1.31% | 1,818 |
| Aug 7, 2026 | 3,487.15 | 3,487.15 | 3,414.55 | 3,425.00 | 3,425.00 | -1.01% | 3,189 |
| Aug 6, 2026 | 3,517.50 | 3,524.10 | 3,448.45 | 3,460.00 | 3,460.00 | 0.06% | 3,577 |
| Aug 5, 2026 | 3,534.65 | 3,534.65 | 3,458.00 | 3,458.00 | 3,458.00 | -1.40% | 9,512 |
| Aug 4, 2026 | 3,546.95 | 3,567.45 | 3,501.95 | 3,507.00 | 3,507.00 | -0.66% | 4,630 |
| Aug 3, 2026 | 3,503.00 | 3,537.50 | 3,460.00 | 3,530.25 | 3,530.25 | 1.93% | 5,236 |
| Jul 31, 2026 | 3,489.60 | 3,489.60 | 3,432.15 | 3,463.45 | 3,463.45 | 0.13% | 2,446 |
| Jul 30, 2026 | 3,487.65 | 3,530.00 | 3,430.10 | 3,458.85 | 3,458.85 | -0.83% | 9,193 |
| Jul 29, 2026 | 3,409.95 | 3,505.00 | 3,379.55 | 3,487.70 | 3,487.70 | 2.73% | 156,753 |
| Jul 28, 2026 | 3,329.35 | 3,490.40 | 3,299.10 | 3,395.15 | 3,395.15 | 1.73% | 49,047 |