Supreme Holdings & Hospitality (India) Limited (BOM:530677)
India · Delayed Price · Currency is INR 79.49
+4.47 (5.96%)
At close: Aug 29, 2025
BOM:530677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 78.00 | 80.26 | 77.00 | 79.49 | 79.49 | 5.96% | 2,404 |
| Aug 28, 2025 | 72.00 | 76.20 | 72.00 | 75.02 | 75.02 | -0.89% | 1,420 |
| Aug 26, 2025 | 74.69 | 75.99 | 72.05 | 75.69 | 75.69 | 0.13% | 399 |
| Aug 25, 2025 | 74.20 | 77.80 | 73.86 | 75.59 | 75.59 | 1.87% | 2,472 |
| Aug 22, 2025 | 81.99 | 81.99 | 74.15 | 74.20 | 74.20 | -2.51% | 1,256 |
| Aug 21, 2025 | 77.25 | 78.50 | 75.03 | 76.11 | 76.11 | 2.26% | 51,874 |
| Aug 20, 2025 | 71.85 | 75.56 | 71.12 | 74.43 | 74.43 | 1.88% | 15,491 |
| Aug 19, 2025 | 73.53 | 73.79 | 72.00 | 73.06 | 73.06 | -0.60% | 4,445 |
| Aug 18, 2025 | 72.96 | 77.01 | 72.83 | 73.50 | 73.50 | 0.74% | 2,690 |
| Aug 14, 2025 | 71.48 | 73.90 | 71.22 | 72.96 | 72.96 | 2.44% | 371 |
| Aug 13, 2025 | 72.55 | 73.72 | 71.02 | 71.22 | 71.22 | -1.55% | 2,546 |
| Aug 12, 2025 | 74.33 | 80.26 | 72.10 | 72.34 | 72.34 | -3.30% | 7,794 |
| Aug 11, 2025 | 72.00 | 75.59 | 71.70 | 74.81 | 74.81 | 3.60% | 8,577 |
| Aug 8, 2025 | 72.83 | 73.98 | 71.55 | 72.21 | 72.21 | -2.55% | 2,054 |
| Aug 7, 2025 | 72.62 | 74.69 | 71.49 | 74.10 | 74.10 | 0.27% | 3,770 |
| Aug 6, 2025 | 73.86 | 76.98 | 72.26 | 73.90 | 73.90 | -0.96% | 2,048 |
| Aug 5, 2025 | 77.00 | 77.90 | 74.20 | 74.62 | 74.62 | -3.48% | 4,777 |
| Aug 4, 2025 | 76.00 | 80.00 | 72.91 | 77.31 | 77.31 | 6.56% | 5,541 |
| Aug 1, 2025 | 71.04 | 74.90 | 69.15 | 72.55 | 72.55 | 1.91% | 4,992 |
| Jul 31, 2025 | 70.34 | 71.58 | 70.00 | 71.19 | 71.19 | -1.37% | 2,234 |
| Jul 30, 2025 | 73.01 | 73.80 | 71.03 | 72.18 | 72.18 | -0.89% | 5,528 |
| Jul 29, 2025 | 72.33 | 74.50 | 70.00 | 72.83 | 72.83 | 2.71% | 1,583 |
| Jul 28, 2025 | 73.35 | 74.89 | 70.01 | 70.91 | 70.91 | -6.08% | 16,413 |
| Jul 25, 2025 | 74.92 | 76.25 | 73.40 | 75.50 | 75.50 | 0.08% | 3,350 |
| Jul 24, 2025 | 77.00 | 79.52 | 72.55 | 75.44 | 75.44 | 3.33% | 6,146 |
| Jul 23, 2025 | 73.98 | 74.15 | 72.70 | 73.01 | 73.01 | -1.10% | 2,726 |
| Jul 22, 2025 | 74.65 | 74.77 | 73.00 | 73.82 | 73.82 | -0.91% | 5,817 |
| Jul 21, 2025 | 77.10 | 77.10 | 73.22 | 74.50 | 74.50 | -1.04% | 15,587 |
| Jul 18, 2025 | 77.05 | 77.05 | 74.70 | 75.28 | 75.28 | -2.17% | 1,038 |
| Jul 17, 2025 | 76.73 | 76.95 | 75.48 | 76.95 | 76.95 | 0.18% | 1,030 |
| Jul 16, 2025 | 75.10 | 77.91 | 74.35 | 76.81 | 76.81 | 3.50% | 2,226 |
| Jul 15, 2025 | 74.88 | 76.00 | 73.00 | 74.21 | 74.21 | 0.53% | 10,883 |
| Jul 14, 2025 | 65.10 | 75.35 | 65.10 | 73.82 | 73.82 | -0.70% | 7,090 |
| Jul 11, 2025 | 78.32 | 78.47 | 72.34 | 74.34 | 74.34 | -5.85% | 21,809 |
| Jul 10, 2025 | 79.10 | 79.66 | 77.07 | 78.96 | 78.96 | -0.50% | 2,452 |
| Jul 9, 2025 | 76.40 | 80.90 | 76.40 | 79.36 | 79.36 | 1.82% | 8,193 |
| Jul 8, 2025 | 81.45 | 81.45 | 75.49 | 77.94 | 77.94 | -1.81% | 16,702 |
| Jul 7, 2025 | 78.02 | 82.40 | 78.02 | 79.38 | 79.38 | -2.58% | 4,942 |
| Jul 4, 2025 | 81.91 | 83.14 | 80.09 | 81.48 | 81.48 | -0.61% | 9,267 |
| Jul 3, 2025 | 81.02 | 83.72 | 81.00 | 81.98 | 81.98 | -0.18% | 9,683 |
| Jul 2, 2025 | 84.51 | 84.51 | 80.80 | 82.13 | 82.13 | -2.48% | 9,613 |
| Jul 1, 2025 | 87.86 | 87.86 | 83.51 | 84.22 | 84.22 | -5.48% | 23,854 |
| Jun 30, 2025 | 79.05 | 92.00 | 79.05 | 89.10 | 89.10 | 8.79% | 101,435 |
| Jun 27, 2025 | 90.95 | 91.50 | 77.15 | 81.90 | 81.90 | -10.83% | 58,426 |
| Jun 26, 2025 | 91.85 | 92.25 | 90.60 | 91.85 | 91.85 | 0.77% | 861 |
| Jun 25, 2025 | 91.25 | 92.75 | 90.60 | 91.15 | 91.15 | -1.25% | 3,685 |
| Jun 24, 2025 | 92.90 | 92.90 | 90.30 | 92.30 | 92.30 | 1.48% | 2,120 |
| Jun 23, 2025 | 92.05 | 92.65 | 89.75 | 90.95 | 90.95 | -1.20% | 5,920 |
| Jun 20, 2025 | 93.85 | 95.90 | 91.35 | 92.05 | 92.05 | -1.50% | 10,059 |
| Jun 19, 2025 | 90.55 | 95.00 | 87.55 | 93.45 | 93.45 | 3.95% | 7,428 |