Supra Trends Limited (BOM:511539)
India · Delayed Price · Currency is INR 15.00
0.00 (0.00%)
At close: Aug 21, 2026
Supra Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 14.31 | 14.60 | 13.87 | 14.53 | 14.53 | -0.48% | 45 |
| Jul 6, 2026 | 15.38 | 15.38 | 14.60 | 14.60 | 14.60 | -0.34% | 302 |
| Jul 3, 2026 | 15.20 | 15.20 | 14.50 | 14.65 | 14.65 | 1.03% | 116 |
| Jul 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 1 |
| Jul 1, 2026 | 15.28 | 15.98 | 14.52 | 14.60 | 14.60 | -4.45% | 2,633 |
| Jun 30, 2026 | 15.30 | 15.30 | 13.88 | 15.28 | 15.28 | 4.59% | 1,017 |
| Jun 29, 2026 | 15.30 | 15.30 | 14.61 | 14.61 | 14.61 | -4.94% | 15 |
| Jun 25, 2026 | 15.54 | 15.54 | 15.37 | 15.37 | 15.37 | 3.85% | 16 |
| Jun 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.44% | 254 |
| Jun 23, 2026 | 14.73 | 14.73 | 14.59 | 14.59 | 14.59 | - | 9 |
| Jun 22, 2026 | 14.21 | 15.55 | 14.18 | 14.59 | 14.59 | -2.21% | 2,585 |
| Jun 19, 2026 | 15.60 | 15.65 | 14.21 | 14.92 | 14.92 | -0.20% | 1,031 |
| Jun 18, 2026 | 15.00 | 15.00 | 14.11 | 14.95 | 14.95 | 0.67% | 723 |
| Jun 16, 2026 | 15.75 | 15.75 | 14.70 | 14.85 | 14.85 | -4.01% | 268 |
| Jun 15, 2026 | 15.68 | 15.68 | 14.20 | 15.47 | 15.47 | 3.55% | 30 |
| Jun 12, 2026 | 14.95 | 14.95 | 14.94 | 14.94 | 14.94 | 4.84% | 23 |
| Jun 11, 2026 | 15.70 | 15.70 | 14.25 | 14.25 | 14.25 | -5.00% | 37 |
| Jun 10, 2026 | 14.54 | 15.00 | 14.54 | 15.00 | 15.00 | 3.16% | 18 |
| Jun 9, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -4.97% | 20 |
| Jun 8, 2026 | 14.58 | 15.30 | 14.58 | 15.30 | 15.30 | 4.94% | 26 |
| Jun 5, 2026 | 15.34 | 15.34 | 14.58 | 14.58 | 14.58 | -4.95% | 641 |