Supreme Holdings & Hospitality (India) Limited (BOM:530677)
India · Delayed Price · Currency is INR 41.19
+1.94 (4.94%)
At close: Aug 21, 2026
BOM:530677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 39.00 | 41.20 | 39.00 | 41.19 | 41.19 | 4.94% | 2,103 |
| Aug 20, 2026 | 38.02 | 42.20 | 38.02 | 39.25 | 39.25 | -1.90% | 6,907 |
| Aug 19, 2026 | 40.00 | 41.36 | 39.99 | 40.01 | 40.01 | -2.51% | 1,196 |
| Aug 18, 2026 | 41.50 | 41.62 | 40.84 | 41.04 | 41.04 | 0.84% | 816 |
| Aug 17, 2026 | 46.50 | 46.50 | 40.01 | 40.70 | 40.70 | -2.19% | 2,331 |
| Aug 14, 2026 | 42.80 | 42.80 | 41.35 | 41.61 | 41.61 | -3.39% | 2,207 |
| Aug 13, 2026 | 42.01 | 43.21 | 42.01 | 43.07 | 43.07 | 1.77% | 2,920 |
| Aug 12, 2026 | 44.00 | 45.51 | 42.25 | 42.32 | 42.32 | -5.68% | 9,654 |
| Aug 11, 2026 | 43.20 | 44.87 | 43.20 | 44.87 | 44.87 | 3.87% | 1,329 |
| Aug 10, 2026 | 45.10 | 45.11 | 42.40 | 43.20 | 43.20 | -5.49% | 14,422 |
| Aug 7, 2026 | 45.10 | 45.78 | 45.10 | 45.71 | 45.71 | 0.71% | 14 |
| Aug 6, 2026 | 45.61 | 46.41 | 45.10 | 45.39 | 45.39 | -1.30% | 3,443 |
| Aug 5, 2026 | 45.79 | 46.08 | 45.19 | 45.99 | 45.99 | -1.08% | 4,015 |
| Aug 4, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - | 25 |
| Aug 3, 2026 | 47.98 | 47.98 | 45.76 | 46.49 | 46.49 | 2.56% | 6,714 |
| Jul 31, 2026 | 45.77 | 45.88 | 45.10 | 45.33 | 45.33 | -0.42% | 2,082 |
| Jul 30, 2026 | 46.00 | 49.00 | 45.02 | 45.52 | 45.52 | 0.84% | 7,228 |
| Jul 29, 2026 | 44.14 | 45.40 | 43.62 | 45.14 | 45.14 | 2.80% | 456 |
| Jul 28, 2026 | 44.64 | 44.80 | 43.25 | 43.91 | 43.91 | -1.64% | 3,727 |
| Jul 27, 2026 | 44.64 | 45.69 | 44.64 | 44.64 | 44.64 | -0.09% | 420 |
| Jul 24, 2026 | 47.18 | 47.18 | 44.43 | 44.68 | 44.68 | 0.84% | 409 |
| Jul 23, 2026 | 44.86 | 44.86 | 44.31 | 44.31 | 44.31 | -1.51% | 20 |
| Jul 22, 2026 | 44.88 | 45.59 | 44.54 | 44.99 | 44.99 | 0.09% | 4,641 |
| Jul 21, 2026 | 45.76 | 47.50 | 44.88 | 44.95 | 44.95 | -1.64% | 1,650 |
| Jul 20, 2026 | 45.36 | 46.21 | 45.21 | 45.70 | 45.70 | 0.91% | 1,256 |
| Jul 17, 2026 | 46.90 | 46.90 | 45.00 | 45.29 | 45.29 | -3.19% | 949 |
| Jul 16, 2026 | 47.41 | 47.70 | 46.60 | 46.78 | 46.78 | -1.33% | 2,792 |
| Jul 15, 2026 | 53.95 | 53.95 | 46.59 | 47.41 | 47.41 | 1.89% | 1,109 |
| Jul 14, 2026 | 47.76 | 48.03 | 46.39 | 46.53 | 46.53 | -3.06% | 1,760 |
| Jul 13, 2026 | 47.40 | 48.45 | 47.00 | 48.00 | 48.00 | 1.14% | 623 |
| Jul 10, 2026 | 47.15 | 48.00 | 46.38 | 47.46 | 47.46 | 0.59% | 975 |
| Jul 9, 2026 | 47.02 | 48.49 | 46.20 | 47.18 | 47.18 | -0.38% | 2,701 |
| Jul 8, 2026 | 48.00 | 48.00 | 46.50 | 47.36 | 47.36 | -0.55% | 3,575 |
| Jul 7, 2026 | 48.23 | 49.10 | 47.60 | 47.62 | 47.62 | -1.26% | 4,349 |
| Jul 6, 2026 | 51.94 | 51.94 | 47.40 | 48.23 | 48.23 | -6.22% | 10,037 |
| Jul 3, 2026 | 47.99 | 52.50 | 46.79 | 51.43 | 51.43 | 10.08% | 46,667 |
| Jul 2, 2026 | 51.00 | 51.00 | 46.36 | 46.72 | 46.72 | -0.70% | 861 |
| Jul 1, 2026 | 45.00 | 47.12 | 45.00 | 47.05 | 47.05 | -1.84% | 329 |
| Jun 30, 2026 | 46.29 | 47.93 | 46.29 | 47.93 | 47.93 | 2.50% | 294 |
| Jun 29, 2026 | 49.48 | 49.99 | 46.76 | 46.76 | 46.76 | -1.68% | 786 |
| Jun 25, 2026 | 50.96 | 50.96 | 46.95 | 47.56 | 47.56 | -4.80% | 494 |
| Jun 24, 2026 | 45.49 | 50.98 | 45.31 | 49.96 | 49.96 | 7.95% | 19,881 |
| Jun 23, 2026 | 47.15 | 47.15 | 45.10 | 46.28 | 46.28 | -1.99% | 398 |
| Jun 22, 2026 | 46.89 | 47.22 | 46.51 | 47.22 | 47.22 | 3.60% | 207 |
| Jun 19, 2026 | 45.60 | 45.60 | 45.54 | 45.58 | 45.58 | -0.39% | 700 |
| Jun 18, 2026 | 45.50 | 46.50 | 45.50 | 45.76 | 45.76 | -0.07% | 9,750 |
| Jun 17, 2026 | 47.00 | 49.70 | 45.00 | 45.79 | 45.79 | -0.04% | 69,009 |
| Jun 16, 2026 | 45.97 | 45.97 | 45.70 | 45.81 | 45.81 | -0.82% | 514 |
| Jun 15, 2026 | 46.63 | 46.68 | 45.98 | 46.19 | 46.19 | -0.45% | 721 |
| Jun 12, 2026 | 44.61 | 46.69 | 44.38 | 46.40 | 46.40 | 4.01% | 21,943 |