Supra Trends Limited (BOM:511539)
India · Delayed Price · Currency is INR 14.75
0.00 (0.00%)
At close: Nov 13, 2026
Supra Trends Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 300 |
| Nov 12, 2026 | 14.90 | 15.00 | 14.75 | 14.75 | 14.75 | -1.01% | 129 |
| Nov 11, 2026 | 14.25 | 14.96 | 13.54 | 14.90 | 14.90 | 4.56% | 5,007 |
| Nov 9, 2026 | 13.78 | 14.25 | 13.78 | 14.25 | 14.25 | -1.72% | 110 |
| Nov 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.36% | 1,000 |
| Nov 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 50 |
| Nov 4, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.47% | 100 |
| Nov 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -4.97% | 20 |
| Oct 30, 2026 | 15.70 | 16.30 | 15.70 | 15.70 | 15.70 | - | 1,033 |
| Oct 29, 2026 | 14.70 | 15.70 | 14.70 | 15.70 | 15.70 | 4.67% | 1,033 |
| Oct 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 3 |
| Oct 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% | 1 |
| Oct 22, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.00% | 6 |
| Oct 21, 2026 | 15.95 | 15.95 | 15.80 | 15.80 | 15.80 | - | 3 |
| Oct 19, 2026 | 16.25 | 16.25 | 15.80 | 15.80 | 15.80 | 1.94% | 110 |
| Oct 12, 2026 | 16.48 | 16.48 | 15.50 | 15.50 | 15.50 | -1.27% | 1,152 |
| Oct 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.74% | 2 |
| Oct 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.07% | 2 |
| Oct 7, 2026 | 14.99 | 15.19 | 14.99 | 15.00 | 15.00 | 3.45% | 179 |
| Oct 6, 2026 | 14.85 | 14.85 | 14.50 | 14.50 | 14.50 | 2.40% | 107 |
| Oct 5, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -4.97% | 2 |
| 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 |