The Supreme Industries Limited (BOM:509930)
India · Delayed Price · Currency is INR 3,621.60
-37.40 (-1.02%)
At close: Aug 21, 2026
BOM:509930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3,504.20 | 3,504.20 | 3,320.00 | 3,337.30 | 3,337.30 | -3.53% | 6,906 |
| Jul 24, 2026 | 3,400.00 | 3,499.20 | 3,380.30 | 3,459.25 | 3,459.25 | 1.29% | 3,839 |
| Jul 23, 2026 | 3,415.00 | 3,439.05 | 3,404.15 | 3,415.25 | 3,415.25 | -1.03% | 1,172 |
| Jul 22, 2026 | 3,423.85 | 3,463.00 | 3,367.05 | 3,450.95 | 3,450.95 | 1.49% | 4,056 |
| Jul 21, 2026 | 3,435.05 | 3,435.05 | 3,348.35 | 3,400.45 | 3,400.45 | -0.98% | 6,374 |
| Jul 20, 2026 | 3,426.20 | 3,480.00 | 3,425.85 | 3,434.15 | 3,434.15 | - | 3,439 |
| Jul 17, 2026 | 3,532.95 | 3,532.95 | 3,407.70 | 3,434.05 | 3,434.05 | -2.40% | 3,984 |
| Jul 16, 2026 | 3,440.20 | 3,537.00 | 3,440.20 | 3,518.50 | 3,518.50 | 1.70% | 12,137 |
| Jul 15, 2026 | 3,427.75 | 3,476.25 | 3,410.55 | 3,459.85 | 3,459.85 | 0.94% | 15,070 |
| Jul 14, 2026 | 3,293.90 | 3,435.90 | 3,280.20 | 3,427.75 | 3,427.75 | 2.90% | 6,954 |
| Jul 13, 2026 | 3,320.00 | 3,345.00 | 3,285.75 | 3,331.00 | 3,331.00 | 0.27% | 9,377 |
| Jul 10, 2026 | 3,249.95 | 3,326.90 | 3,230.00 | 3,322.05 | 3,322.05 | 3.09% | 61,075 |
| Jul 9, 2026 | 3,190.50 | 3,237.55 | 3,189.75 | 3,222.35 | 3,222.35 | 1.39% | 95,469 |
| Jul 8, 2026 | 3,177.95 | 3,209.95 | 3,141.55 | 3,178.15 | 3,178.15 | 0.01% | 6,798 |
| Jul 7, 2026 | 3,263.75 | 3,269.65 | 3,171.75 | 3,177.95 | 3,177.95 | -1.72% | 4,523 |
| Jul 6, 2026 | 3,231.00 | 3,260.00 | 3,211.35 | 3,233.60 | 3,233.60 | 0.15% | 5,248 |
| Jul 3, 2026 | 3,288.00 | 3,305.90 | 3,225.00 | 3,228.60 | 3,228.60 | -1.38% | 6,101 |
| Jul 2, 2026 | 3,222.00 | 3,288.00 | 3,210.05 | 3,273.70 | 3,273.70 | 1.60% | 15,157 |
| Jul 1, 2026 | 3,189.85 | 3,230.00 | 3,145.00 | 3,222.00 | 3,222.00 | 2.04% | 61,651 |
| Jun 30, 2026 | 3,227.55 | 3,227.55 | 3,147.75 | 3,157.65 | 3,157.65 | -1.15% | 13,994 |
| Jun 29, 2026 | 3,403.00 | 3,406.80 | 3,177.20 | 3,194.30 | 3,194.30 | -6.71% | 244,265 |
| Jun 25, 2026 | 3,558.65 | 3,558.65 | 3,407.35 | 3,423.90 | 3,423.90 | -3.11% | 166,400 |
| Jun 24, 2026 | 3,549.50 | 3,585.85 | 3,510.30 | 3,558.65 | 3,533.65 | 0.64% | 2,529 |
| Jun 23, 2026 | 3,578.95 | 3,645.90 | 3,525.80 | 3,536.15 | 3,511.31 | -1.32% | 3,846 |
| Jun 22, 2026 | 3,514.05 | 3,597.80 | 3,514.05 | 3,583.50 | 3,558.33 | 1.53% | 5,369 |
| Jun 19, 2026 | 3,507.00 | 3,539.00 | 3,478.95 | 3,529.55 | 3,504.75 | 0.11% | 6,092 |
| Jun 18, 2026 | 3,543.85 | 3,560.00 | 3,507.10 | 3,525.65 | 3,500.88 | 0.24% | 161,426 |
| Jun 17, 2026 | 3,585.00 | 3,585.50 | 3,499.65 | 3,517.05 | 3,492.34 | -1.41% | 4,820 |
| Jun 16, 2026 | 3,551.05 | 3,598.70 | 3,551.05 | 3,567.25 | 3,542.19 | 0.49% | 2,392 |
| Jun 15, 2026 | 3,524.70 | 3,605.00 | 3,524.70 | 3,549.85 | 3,524.91 | 2.02% | 5,262 |
| Jun 12, 2026 | 3,460.00 | 3,519.30 | 3,433.50 | 3,479.70 | 3,455.25 | 1.07% | 47,129 |