Supra Trends Limited (BOM:511539)
India · Delayed Price · Currency is INR 12.37
+0.53 (4.48%)
At close: Apr 17, 2026
Supra Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.00 | 12.43 | 11.83 | 12.37 | 12.37 | 4.48% | 8,014 |
| Apr 16, 2026 | 13.07 | 13.07 | 11.83 | 11.84 | 11.84 | -4.90% | 6,081 |
| Apr 15, 2026 | 12.51 | 12.51 | 12.45 | 12.45 | 12.45 | -4.96% | 2,670 |
| Apr 13, 2026 | 13.81 | 13.81 | 13.00 | 13.10 | 13.10 | -4.24% | 1,086 |
| Apr 10, 2026 | 14.40 | 14.40 | 13.68 | 13.68 | 13.68 | -5.00% | 1,947 |
| Apr 9, 2026 | 15.71 | 15.71 | 14.40 | 14.40 | 14.40 | -4.00% | 17,216 |
| Apr 8, 2026 | 13.99 | 15.00 | 13.99 | 15.00 | 15.00 | 4.53% | 1,020 |
| Apr 6, 2026 | 14.45 | 14.45 | 13.73 | 14.35 | 14.35 | -0.69% | 662 |
| Apr 2, 2026 | 14.10 | 14.50 | 14.10 | 14.45 | 14.45 | -2.56% | 340 |
| Apr 1, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 4.95% | 20 |
| Mar 30, 2026 | 12.80 | 14.13 | 12.80 | 14.13 | 14.13 | 4.98% | 23,855 |
| Mar 27, 2026 | 13.47 | 14.13 | 13.46 | 13.46 | 13.46 | - | 3,523 |
| Mar 25, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -4.94% | 5,852 |
| Mar 23, 2026 | 15.04 | 15.50 | 14.16 | 14.16 | 14.16 | -4.97% | 392 |
| Mar 20, 2026 | 13.80 | 14.90 | 13.49 | 14.90 | 14.90 | 4.93% | 3,110 |
| Mar 19, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -0.35% | 27 |
| Mar 18, 2026 | 14.25 | 14.25 | 13.00 | 14.25 | 14.25 | 4.17% | 136 |
| Mar 17, 2026 | 14.50 | 14.65 | 13.30 | 13.68 | 13.68 | -2.29% | 1,051 |
| Mar 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,500 |
| Mar 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 19 |
| Mar 12, 2026 | 14.38 | 14.38 | 13.80 | 13.80 | 13.80 | -2.13% | 422 |
| Mar 11, 2026 | 14.85 | 15.55 | 14.10 | 14.10 | 14.10 | -4.99% | 909 |
| Mar 10, 2026 | 14.72 | 15.40 | 13.99 | 14.84 | 14.84 | 0.82% | 3,071 |
| Mar 9, 2026 | 15.45 | 15.45 | 14.10 | 14.72 | 14.72 | -0.20% | 382 |
| Mar 6, 2026 | 15.50 | 15.50 | 14.75 | 14.75 | 14.75 | -0.61% | 56 |
| Mar 5, 2026 | 13.45 | 14.84 | 13.45 | 14.84 | 14.84 | 4.95% | 1,259 |
| Mar 4, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | 297 |
| Mar 2, 2026 | 14.88 | 14.88 | 14.14 | 14.14 | 14.14 | -4.97% | 740 |
| Feb 27, 2026 | 13.60 | 14.89 | 13.60 | 14.88 | 14.88 | 4.06% | 390 |
| Feb 25, 2026 | 14.94 | 14.94 | 14.30 | 14.30 | 14.30 | -3.38% | 442 |
| Feb 24, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 3.50% | 408 |
| Feb 23, 2026 | 15.03 | 15.03 | 14.30 | 14.30 | 14.30 | -4.86% | 932 |
| Feb 20, 2026 | 15.04 | 15.04 | 15.03 | 15.03 | 15.03 | 4.74% | 101 |
| Feb 19, 2026 | 15.10 | 15.10 | 14.35 | 14.35 | 14.35 | -4.97% | 1,127 |
| Feb 18, 2026 | 15.00 | 15.10 | 14.50 | 15.10 | 15.10 | 0.67% | 2,872 |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 500 |
| Feb 16, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | 0.47% | 612 |
| Feb 13, 2026 | 15.02 | 15.03 | 15.02 | 15.03 | 15.03 | 0.20% | 1,010 |
| Feb 12, 2026 | 15.00 | 15.60 | 14.50 | 15.00 | 15.00 | 0.47% | 959 |
| Feb 11, 2026 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | -0.40% | 320 |
| Feb 10, 2026 | 15.00 | 15.70 | 14.25 | 14.99 | 14.99 | - | 5,970 |
| Feb 9, 2026 | 14.57 | 15.65 | 14.55 | 14.99 | 14.99 | 0.27% | 196 |
| Feb 6, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 515 |
| Feb 5, 2026 | 14.32 | 15.00 | 14.32 | 15.00 | 15.00 | - | 220 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 100 |
| Feb 3, 2026 | 14.75 | 15.24 | 14.75 | 15.00 | 15.00 | 1.69% | 530 |
| Feb 2, 2026 | 15.85 | 15.85 | 14.75 | 14.75 | 14.75 | -4.84% | 2,157 |
| Feb 1, 2026 | 15.63 | 15.63 | 15.00 | 15.50 | 15.50 | -1.27% | 10,325 |
| Jan 30, 2026 | 15.88 | 16.22 | 14.82 | 15.70 | 15.70 | 1.29% | 15,792 |
| Jan 29, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | 3.33% | 1,593 |