Supra Trends Limited (BOM:511539)
India · Delayed Price · Currency is INR 14.90
+0.50 (3.47%)
At close: Sep 30, 2026
Supra Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | 3.47% | 1,656 |
| Sep 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 6 |
| Sep 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | 20 |
| Sep 24, 2026 | 13.75 | 15.10 | 13.75 | 15.10 | 15.10 | 4.86% | 41 |
| Sep 23, 2026 | 14.50 | 14.98 | 14.40 | 14.40 | 14.40 | -3.94% | 1,290 |
| Sep 22, 2026 | 14.41 | 15.35 | 14.41 | 14.99 | 14.99 | 1.97% | 237 |
| Sep 21, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | -2.00% | 18 |
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 10 |
| Sep 17, 2026 | 13.86 | 14.60 | 13.85 | 14.60 | 14.60 | 4.89% | 1,910 |
| Sep 16, 2026 | 13.20 | 13.92 | 12.61 | 13.92 | 13.92 | 4.90% | 140 |
| Sep 15, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.99% | 2 |
| Sep 11, 2026 | 13.75 | 13.75 | 13.05 | 13.54 | 13.54 | -1.38% | 102 |
| Sep 9, 2026 | 13.78 | 13.78 | 13.73 | 13.73 | 13.73 | -4.98% | 940 |
| Sep 8, 2026 | 13.78 | 14.45 | 13.78 | 14.45 | 14.45 | 4.86% | 2 |
| Sep 7, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 150 |
| Sep 4, 2026 | 14.55 | 14.55 | 13.78 | 13.78 | 13.78 | -4.97% | 1,201 |
| Sep 3, 2026 | 14.50 | 14.50 | 13.78 | 14.50 | 14.50 | - | 142 |
| Sep 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 600 |
| Aug 28, 2026 | 14.89 | 14.89 | 14.15 | 14.50 | 14.50 | -2.62% | 28 |
| Aug 27, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -3.94% | 290 |
| Aug 26, 2026 | 15.70 | 15.70 | 14.25 | 15.50 | 15.50 | 3.33% | 115 |
| Aug 21, 2026 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | - | 7 |
| Aug 20, 2026 | 14.96 | 15.00 | 14.96 | 15.00 | 15.00 | -2.28% | 17 |
| Aug 19, 2026 | 15.35 | 15.35 | 15.30 | 15.35 | 15.35 | 4.42% | 1,002 |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | 5 |
| Aug 14, 2026 | 15.00 | 15.70 | 15.00 | 15.00 | 15.00 | - | 144 |
| Aug 13, 2026 | 15.00 | 15.35 | 15.00 | 15.00 | 15.00 | - | 18 |
| Aug 11, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | - | 372 |
| Aug 10, 2026 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | 1.56% | 16 |
| Aug 7, 2026 | 16.30 | 16.30 | 14.77 | 14.77 | 14.77 | -4.95% | 122 |
| Aug 6, 2026 | 14.50 | 15.54 | 14.50 | 15.54 | 15.54 | 4.65% | 101 |
| Aug 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 9 |
| Aug 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 251 |
| Aug 3, 2026 | 15.52 | 15.52 | 14.85 | 14.85 | 14.85 | 0.41% | 519 |
| Jul 31, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - | 3 |
| Jul 30, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.00% | 22 |
| Jul 29, 2026 | 15.55 | 15.55 | 14.15 | 14.50 | 14.50 | -2.49% | 60 |
| Jul 28, 2026 | 14.72 | 15.30 | 14.72 | 14.87 | 14.87 | 1.99% | 1,087 |
| Jul 27, 2026 | 14.60 | 14.60 | 14.21 | 14.58 | 14.58 | 4.59% | 27 |
| Jul 24, 2026 | 14.60 | 14.60 | 13.94 | 13.94 | 13.94 | - | 13 |
| Jul 22, 2026 | 13.95 | 14.00 | 13.94 | 13.94 | 13.94 | -0.07% | 106 |
| Jul 21, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 4.89% | 1 |
| Jul 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3,021 |
| Jul 17, 2026 | 14.65 | 14.65 | 13.30 | 13.30 | 13.30 | -5.00% | 17,516 |
| Jul 16, 2026 | 14.00 | 14.00 | 13.93 | 14.00 | 14.00 | 3.70% | 309 |
| Jul 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 438 |
| Jul 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 14 |
| Jul 10, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 10 |
| Jul 9, 2026 | 14.52 | 14.52 | 13.80 | 13.80 | 13.80 | -4.96% | 44 |
| Jul 8, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% | 110 |