Supreme Infrastructure India Limited (BOM:532904)
India · Delayed Price · Currency is INR 83.94
-4.41 (-4.99%)
At close: Dec 5, 2025
BOM:532904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.00 | 84.00 | 83.94 | 83.94 | 83.94 | -4.99% | 473 |
| Dec 4, 2025 | 91.77 | 91.77 | 88.35 | 88.35 | 88.35 | -5.00% | 14 |
| Dec 2, 2025 | 93.97 | 93.98 | 93.00 | 93.00 | 93.00 | -4.12% | 230 |
| Dec 1, 2025 | 98.90 | 99.47 | 93.50 | 97.00 | 97.00 | 2.39% | 5,524 |
| Nov 28, 2025 | 93.00 | 95.00 | 90.05 | 94.74 | 94.74 | 1.08% | 1,916 |
| Nov 27, 2025 | 91.00 | 94.00 | 89.77 | 93.73 | 93.73 | -0.80% | 1,850 |
| Nov 26, 2025 | 93.00 | 94.49 | 91.00 | 94.49 | 94.49 | -0.93% | 344 |
| Nov 25, 2025 | 95.35 | 97.99 | 92.00 | 95.38 | 95.38 | 2.03% | 12,124 |
| Nov 24, 2025 | 93.00 | 93.48 | 91.93 | 93.48 | 93.48 | 5.00% | 4,367 |
| Nov 21, 2025 | 87.45 | 89.14 | 80.70 | 89.03 | 89.03 | 4.86% | 4,137 |
| Nov 20, 2025 | 82.48 | 84.90 | 81.50 | 84.90 | 84.90 | 2.93% | 923 |
| Nov 19, 2025 | 85.50 | 85.50 | 82.00 | 82.48 | 82.48 | -3.53% | 2,192 |
| Nov 18, 2025 | 86.00 | 86.00 | 85.50 | 85.50 | 85.50 | -5.00% | 329 |
| Nov 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -4.94% | 500 |
| Nov 14, 2025 | 93.73 | 95.00 | 91.90 | 94.68 | 94.68 | 3.04% | 5,502 |
| Nov 13, 2025 | 88.10 | 91.89 | 88.10 | 91.89 | 91.89 | 1.99% | 201 |
| Nov 12, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -2.07% | 720 |
| Nov 11, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | -2.08% | 2,000 |
| Nov 10, 2025 | 93.00 | 95.00 | 90.00 | 93.95 | 93.95 | 0.75% | 4,202 |
| Nov 7, 2025 | 93.00 | 94.00 | 91.00 | 93.25 | 93.25 | 2.47% | 2,970 |
| Nov 6, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | 91.00 | -0.05% | 5,014 |
| Nov 4, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -5.00% | 3 |
| Nov 3, 2025 | 93.00 | 97.44 | 90.00 | 95.84 | 95.84 | 2.01% | 26 |
| Oct 31, 2025 | 94.80 | 94.80 | 93.85 | 93.95 | 93.95 | 1.13% | 225 |
| Oct 30, 2025 | 93.00 | 93.00 | 92.15 | 92.90 | 92.90 | -4.23% | 125 |
| Oct 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 52 |
| Oct 28, 2025 | 92.00 | 99.00 | 92.00 | 98.00 | 98.00 | 2.03% | 210 |
| Oct 27, 2025 | 96.00 | 99.80 | 96.00 | 96.05 | 96.05 | -4.81% | 1,252 |
| Oct 24, 2025 | 104.90 | 104.90 | 100.00 | 100.90 | 100.90 | -3.90% | 1,936 |
| Oct 23, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 614 |
| Oct 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1 |
| Oct 20, 2025 | 104.80 | 104.80 | 100.50 | 104.00 | 104.00 | -1.09% | 295 |
| Oct 17, 2025 | 106.95 | 106.95 | 102.25 | 105.15 | 105.15 | -2.28% | 1,219 |
| Oct 16, 2025 | 107.50 | 107.70 | 107.50 | 107.60 | 107.60 | -1.69% | 2 |
| Oct 15, 2025 | 106.00 | 109.45 | 106.00 | 109.45 | 109.45 | -1.40% | 2,311 |
| Oct 14, 2025 | 107.10 | 111.00 | 107.10 | 111.00 | 111.00 | -1.51% | 405 |
| Oct 13, 2025 | 107.00 | 114.00 | 107.00 | 112.70 | 112.70 | 2.50% | 3,332 |
| Oct 10, 2025 | 107.90 | 110.50 | 104.00 | 109.95 | 109.95 | 3.97% | 1,669 |
| Oct 9, 2025 | 105.00 | 108.95 | 105.00 | 105.75 | 105.75 | 0.19% | 4,017 |
| Oct 8, 2025 | 108.95 | 108.95 | 103.80 | 105.55 | 105.55 | 0.43% | 4,830 |
| Oct 7, 2025 | 107.00 | 107.00 | 104.60 | 105.10 | 105.10 | -0.05% | 59 |
| Oct 6, 2025 | 105.00 | 105.25 | 102.00 | 105.15 | 105.15 | -1.64% | 1,536 |
| Oct 3, 2025 | 109.10 | 109.10 | 104.50 | 106.90 | 106.90 | -0.05% | 355 |
| Oct 1, 2025 | 100.80 | 108.00 | 100.80 | 106.95 | 106.95 | 1.37% | 1,949 |
| Sep 30, 2025 | 103.20 | 109.40 | 103.05 | 105.50 | 105.50 | 0.48% | 2,160 |
| Sep 29, 2025 | 104.00 | 110.00 | 101.60 | 105.00 | 105.00 | - | 2,927 |
| Sep 26, 2025 | 102.00 | 110.00 | 102.00 | 105.00 | 105.00 | -1.69% | 5,585 |
| Sep 25, 2025 | 109.95 | 109.95 | 104.50 | 106.80 | 106.80 | -0.65% | 2,908 |
| Sep 24, 2025 | 107.55 | 111.00 | 107.50 | 107.50 | 107.50 | -4.87% | 2,496 |
| Sep 23, 2025 | 109.05 | 115.45 | 107.65 | 113.00 | 113.00 | 2.59% | 290 |