Supra Trends Limited (BOM:511539)
India · Delayed Price · Currency is INR 13.82
+0.65 (4.94%)
At close: Sep 30, 2025
Supra Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 4.94% | 1 |
| Sep 29, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 4.94% | 86 |
| Sep 26, 2025 | 11.37 | 12.55 | 11.37 | 12.55 | 12.55 | 4.93% | 260,190 |
| Sep 25, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -4.93% | 8,434 |
| Sep 24, 2025 | 13.24 | 13.24 | 12.58 | 12.58 | 12.58 | -4.98% | 4,822 |
| Sep 23, 2025 | 13.24 | 14.62 | 13.24 | 13.24 | 13.24 | -4.95% | 21,242 |
| Sep 22, 2025 | 13.91 | 15.32 | 13.91 | 13.93 | 13.93 | -4.85% | 50,616 |
| Sep 19, 2025 | 16.18 | 16.18 | 14.64 | 14.64 | 14.64 | -5.00% | 23,326 |
| Sep 18, 2025 | 15.41 | 15.41 | 14.09 | 15.41 | 15.41 | 4.97% | 72,978 |
| Sep 17, 2025 | 14.68 | 14.68 | 13.30 | 14.68 | 14.68 | 4.93% | 133,926 |
| Sep 16, 2025 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | -4.96% | 15,751 |
| Sep 15, 2025 | 14.70 | 16.20 | 14.67 | 14.72 | 14.72 | -4.66% | 59,843 |
| Sep 12, 2025 | 15.45 | 16.00 | 15.44 | 15.44 | 15.44 | -4.98% | 18,953 |
| Sep 11, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -4.97% | 1,030 |
| Sep 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 20 |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.96% | 758 |
| Sep 8, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -4.97% | 30 |
| Sep 5, 2025 | 19.95 | 19.95 | 19.93 | 19.93 | 19.93 | -4.96% | 1,385 |
| Sep 4, 2025 | 21.50 | 21.75 | 19.74 | 20.97 | 20.97 | 0.96% | 9,951 |
| Sep 3, 2025 | 20.57 | 22.73 | 20.57 | 20.77 | 20.77 | -4.06% | 77,457 |
| Sep 2, 2025 | 21.70 | 21.70 | 21.65 | 21.65 | 21.65 | -4.96% | 3,540 |
| Sep 1, 2025 | 22.78 | 25.16 | 22.78 | 22.78 | 22.78 | -4.96% | 46,192 |
| Aug 29, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -4.99% | 21 |
| Aug 28, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -4.97% | 148 |
| Aug 26, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -4.97% | 22 |
| Aug 25, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -5.00% | 3 |
| Aug 22, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -4.98% | 5,516 |
| Aug 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -4.97% | 27 |
| Aug 20, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -4.99% | 6 |
| Aug 19, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -4.99% | 2 |
| Aug 18, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -4.98% | 1 |
| Aug 14, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -4.98% | 1 |
| Aug 13, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -4.99% | 1 |
| Aug 12, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -4.99% | 12 |
| Aug 11, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -5.00% | 1 |
| Aug 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.99% | 1 |
| Jul 28, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -5.00% | 1 |
| Jul 14, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -4.99% | 26 |
| Jul 7, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -4.98% | 5 |
| Jun 30, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -5.00% | 5 |
| Jun 23, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -4.99% | 11 |
| Jun 9, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - | 10,000 |
| Jun 2, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - | 5,890 |
| May 26, 2025 | 63.36 | 63.36 | 60.20 | 63.36 | 63.36 | - | 9,840 |