Supreme Holdings & Hospitality (India) Limited (BOM:530677)
India · Delayed Price · Currency is INR 28.26
+0.62 (2.24%)
At close: Oct 22, 2026
BOM:530677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 27.25 | 28.26 | 26.00 | 28.26 | 28.26 | 2.24% | 808 |
| Oct 21, 2026 | 29.60 | 29.60 | 27.15 | 27.64 | 27.64 | -6.18% | 390 |
| Oct 19, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - | 5 |
| Oct 16, 2026 | 29.71 | 30.44 | 29.25 | 29.46 | 29.46 | -2.84% | 583 |
| Oct 15, 2026 | 30.90 | 30.90 | 29.12 | 30.32 | 30.32 | -1.33% | 1,554 |
| Oct 14, 2026 | 29.99 | 31.00 | 29.69 | 30.73 | 30.73 | 2.47% | 717 |
| Oct 13, 2026 | 28.71 | 29.99 | 28.71 | 29.99 | 29.99 | 3.41% | 231 |
| Oct 12, 2026 | 30.48 | 30.48 | 29.00 | 29.00 | 29.00 | -1.69% | 398 |
| Oct 9, 2026 | 30.52 | 30.52 | 29.50 | 29.50 | 29.50 | -3.31% | 1,183 |
| Oct 8, 2026 | 30.11 | 31.00 | 29.50 | 30.51 | 30.51 | 1.33% | 480 |
| Oct 7, 2026 | 31.10 | 31.20 | 29.73 | 30.11 | 30.11 | -3.56% | 2,000 |
| Oct 6, 2026 | 30.05 | 31.22 | 30.05 | 31.22 | 31.22 | 1.69% | 559 |
| Oct 5, 2026 | 36.00 | 36.00 | 30.70 | 30.70 | 30.70 | - | 478 |
| Oct 1, 2026 | 30.65 | 31.15 | 29.79 | 30.70 | 30.70 | 0.66% | 2,603 |
| Sep 30, 2026 | 30.22 | 30.59 | 30.00 | 30.50 | 30.50 | 0.89% | 1,881 |
| Sep 29, 2026 | 30.55 | 31.71 | 30.00 | 30.23 | 30.23 | -2.64% | 6,536 |
| Sep 28, 2026 | 31.69 | 32.50 | 31.00 | 31.05 | 31.05 | -0.06% | 9,149 |
| Sep 25, 2026 | 32.30 | 32.32 | 30.25 | 31.07 | 31.07 | -2.30% | 1,147 |
| Sep 24, 2026 | 31.84 | 32.31 | 30.35 | 31.80 | 31.80 | -2.12% | 1,903 |
| Sep 23, 2026 | 33.04 | 33.65 | 31.74 | 32.49 | 32.49 | -1.19% | 1,289 |
| Sep 22, 2026 | 32.55 | 32.89 | 31.25 | 32.88 | 32.88 | 3.69% | 1,032 |
| Sep 21, 2026 | 32.00 | 32.61 | 31.50 | 31.71 | 31.71 | -2.49% | 2,416 |
| Sep 18, 2026 | 33.06 | 33.06 | 31.96 | 32.52 | 32.52 | 0.28% | 1,319 |
| Sep 17, 2026 | 32.36 | 33.50 | 31.56 | 32.43 | 32.43 | 0.22% | 2,610 |
| Sep 16, 2026 | 34.72 | 34.72 | 32.00 | 32.36 | 32.36 | -2.12% | 1,789 |
| Sep 15, 2026 | 34.50 | 37.50 | 32.85 | 33.06 | 33.06 | -5.16% | 16,002 |
| Sep 11, 2026 | 34.96 | 34.96 | 33.55 | 34.86 | 34.86 | -2.27% | 3,704 |
| Sep 10, 2026 | 35.23 | 35.76 | 34.20 | 35.67 | 35.67 | 1.39% | 2,360 |
| Sep 9, 2026 | 37.70 | 37.92 | 34.50 | 35.18 | 35.18 | -6.68% | 3,416 |
| Sep 8, 2026 | 37.48 | 37.70 | 36.48 | 37.70 | 37.70 | 0.27% | 1,641 |
| Sep 7, 2026 | 37.03 | 37.70 | 35.54 | 37.60 | 37.60 | 1.54% | 3,296 |
| Sep 4, 2026 | 37.00 | 37.37 | 36.00 | 37.03 | 37.03 | 0.08% | 1,266 |
| Sep 3, 2026 | 37.50 | 37.50 | 36.06 | 37.00 | 37.00 | 0.05% | 2,903 |
| Sep 2, 2026 | 38.16 | 38.16 | 36.01 | 36.98 | 36.98 | -3.17% | 1,817 |
| Sep 1, 2026 | 44.00 | 44.00 | 37.44 | 38.19 | 38.19 | -0.78% | 1,433 |
| Aug 31, 2026 | 38.22 | 38.95 | 37.61 | 38.49 | 38.49 | -1.31% | 1,451 |
| Aug 28, 2026 | 39.87 | 39.91 | 38.80 | 39.00 | 39.00 | - | 1,798 |
| Aug 27, 2026 | 39.54 | 39.54 | 39.00 | 39.00 | 39.00 | -0.89% | 71 |
| Aug 26, 2026 | 39.30 | 39.35 | 38.61 | 39.35 | 39.35 | 0.13% | 2,374 |
| Aug 25, 2026 | 46.98 | 46.98 | 38.80 | 39.30 | 39.30 | -0.76% | 413 |
| Aug 24, 2026 | 41.19 | 41.19 | 39.59 | 39.60 | 39.60 | -3.86% | 1,674 |
| 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 |