Supra Trends Limited (BOM:511539)
India · Delayed Price · Currency is INR 14.25
0.00 (0.00%)
At close: Jan 22, 2026
Supra Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.25 | 14.25 | 13.56 | 14.25 | 14.25 | - | 58 |
| Jan 21, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 1,225 |
| Jan 20, 2026 | 14.60 | 15.00 | 14.40 | 15.00 | 15.00 | -0.92% | 370 |
| Jan 19, 2026 | 14.20 | 15.14 | 14.20 | 15.14 | 15.14 | 1.34% | 2,730 |
| Jan 16, 2026 | 15.26 | 15.26 | 14.75 | 14.94 | 14.94 | -0.13% | 334 |
| Jan 14, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - | 12 |
| Jan 13, 2026 | 14.25 | 14.96 | 14.22 | 14.96 | 14.96 | - | 858 |
| Jan 12, 2026 | 15.00 | 15.00 | 14.26 | 14.96 | 14.96 | -0.27% | 612 |
| Jan 8, 2026 | 15.07 | 16.10 | 15.00 | 15.00 | 15.00 | -2.47% | 1,969 |
| Jan 7, 2026 | 15.49 | 15.70 | 14.51 | 15.38 | 15.38 | 2.53% | 6,429 |
| Jan 6, 2026 | 14.90 | 15.74 | 14.50 | 15.00 | 15.00 | - | 11,261 |
| Jan 5, 2026 | 15.00 | 15.74 | 14.50 | 15.00 | 15.00 | - | 1,545 |
| Jan 2, 2026 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -2.60% | 1,520 |
| Jan 1, 2026 | 15.50 | 15.50 | 14.23 | 15.40 | 15.40 | 3.36% | 330 |
| Dec 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 70 |
| Dec 30, 2025 | 14.90 | 16.19 | 14.90 | 14.90 | 14.90 | -3.50% | 1,534 |
| Dec 29, 2025 | 14.90 | 16.21 | 14.70 | 15.44 | 15.44 | -0.06% | 1,738 |
| Dec 26, 2025 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -1.21% | 212 |
| Dec 24, 2025 | 15.70 | 15.70 | 15.63 | 15.64 | 15.64 | 4.27% | 20 |
| Dec 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 10 |
| Dec 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| Dec 19, 2025 | 14.82 | 15.65 | 14.24 | 15.00 | 15.00 | 0.20% | 396 |
| Dec 18, 2025 | 15.30 | 15.30 | 14.97 | 14.97 | 14.97 | 1.56% | 313 |
| Dec 17, 2025 | 15.55 | 15.55 | 14.21 | 14.74 | 14.74 | -1.40% | 1,280 |
| Dec 16, 2025 | 14.40 | 14.99 | 13.78 | 14.95 | 14.95 | 3.32% | 304 |
| Dec 15, 2025 | 15.37 | 15.44 | 14.30 | 14.47 | 14.47 | -3.53% | 2,153 |
| Dec 12, 2025 | 15.45 | 15.45 | 14.14 | 15.00 | 15.00 | 1.83% | 29,914 |
| Dec 11, 2025 | 14.87 | 14.87 | 13.55 | 14.73 | 14.73 | 3.95% | 4,818 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.12 | 14.17 | 14.17 | -3.34% | 1,692 |
| Dec 9, 2025 | 15.36 | 15.36 | 14.09 | 14.66 | 14.66 | -1.15% | 4,113 |
| Dec 8, 2025 | 15.48 | 15.48 | 14.02 | 14.83 | 14.83 | 0.54% | 77,348 |
| Dec 5, 2025 | 14.10 | 14.75 | 14.10 | 14.75 | 14.75 | -0.47% | 1,115 |
| Dec 4, 2025 | 16.30 | 16.30 | 14.82 | 14.82 | 14.82 | -5.00% | 847 |
| Dec 3, 2025 | 15.28 | 15.94 | 14.52 | 15.60 | 15.60 | 2.09% | 1,576 |
| Dec 2, 2025 | 15.41 | 15.41 | 14.06 | 15.28 | 15.28 | 3.24% | 522 |
| Dec 1, 2025 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 4.23% | 2,379 |
| Nov 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | 550 |
| Nov 27, 2025 | 13.60 | 13.60 | 12.55 | 13.60 | 13.60 | 4.62% | 15,445 |
| Nov 26, 2025 | 12.11 | 13.35 | 12.11 | 13.00 | 13.00 | 2.12% | 1,687 |
| Nov 25, 2025 | 13.39 | 13.39 | 12.73 | 12.73 | 12.73 | -5.00% | 10,324 |
| Nov 24, 2025 | 13.46 | 13.46 | 13.13 | 13.40 | 13.40 | -2.97% | 2,320 |
| Nov 21, 2025 | 15.20 | 15.20 | 13.78 | 13.81 | 13.81 | -4.76% | 12,980 |
| Nov 20, 2025 | 14.75 | 14.95 | 13.93 | 14.50 | 14.50 | -1.09% | 8,019 |
| Nov 19, 2025 | 14.60 | 14.98 | 14.56 | 14.66 | 14.66 | -4.31% | 4,556 |
| Nov 18, 2025 | 14.60 | 15.88 | 14.39 | 15.32 | 15.32 | 1.19% | 17,443 |
| Nov 17, 2025 | 15.78 | 15.78 | 14.64 | 15.14 | 15.14 | -1.69% | 1,965 |
| Nov 14, 2025 | 15.90 | 15.90 | 14.50 | 15.40 | 15.40 | 1.52% | 704 |
| Nov 13, 2025 | 16.08 | 16.08 | 14.60 | 15.17 | 15.17 | -0.98% | 10,065 |
| Nov 12, 2025 | 14.80 | 15.92 | 14.70 | 15.32 | 15.32 | 0.66% | 4,327 |
| Nov 11, 2025 | 14.60 | 15.48 | 14.19 | 15.22 | 15.22 | 3.19% | 8,695 |