Supreme Infrastructure India Limited (BOM:532904)
India · Delayed Price · Currency is INR 85.00
-0.94 (-1.09%)
At close: Feb 13, 2026
BOM:532904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -1.09% | 5,728 |
| Feb 12, 2026 | 82.00 | 85.94 | 79.85 | 85.94 | 85.94 | 2.46% | 3,349 |
| Feb 11, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -1.31% | 70 |
| Feb 5, 2026 | 83.00 | 84.99 | 82.70 | 84.99 | 84.99 | -2.31% | 84 |
| Feb 4, 2026 | 87.00 | 87.00 | 82.65 | 87.00 | 87.00 | - | 2,010 |
| Feb 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 2 |
| Jan 29, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.69% | 2 |
| Jan 28, 2026 | 83.80 | 86.40 | 83.80 | 86.40 | 86.40 | -0.09% | 30 |
| Jan 27, 2026 | 83.07 | 86.48 | 83.07 | 86.48 | 86.48 | -0.01% | 16 |
| Jan 23, 2026 | 86.00 | 87.36 | 86.00 | 86.49 | 86.49 | -1.00% | 2,603 |
| Jan 22, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 4.94% | 10 |
| Jan 21, 2026 | 83.20 | 83.28 | 83.20 | 83.25 | 83.25 | -0.04% | 1,792 |
| Jan 20, 2026 | 83.10 | 86.90 | 83.10 | 83.28 | 83.28 | -4.28% | 214 |
| Jan 19, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | -0.84% | 210 |
| Jan 16, 2026 | 88.00 | 88.00 | 85.00 | 87.74 | 87.74 | 1.79% | 1,199 |
| Jan 14, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.23% | 10 |
| Jan 13, 2026 | 85.25 | 87.36 | 85.25 | 86.40 | 86.40 | -1.10% | 66 |
| Jan 12, 2026 | 85.05 | 87.95 | 84.10 | 87.36 | 87.36 | -0.72% | 3,973 |
| Jan 9, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.01% | 12 |
| Jan 8, 2026 | 87.80 | 88.00 | 85.05 | 88.00 | 88.00 | 0.23% | 245 |
| Jan 7, 2026 | 88.00 | 88.00 | 85.00 | 87.80 | 87.80 | -0.23% | 260 |
| Jan 6, 2026 | 87.81 | 88.00 | 87.81 | 88.00 | 88.00 | -0.22% | 15 |
| Jan 5, 2026 | 88.00 | 88.20 | 88.00 | 88.19 | 88.19 | 0.23% | 309 |
| Jan 2, 2026 | 87.65 | 88.70 | 85.66 | 87.99 | 87.99 | -0.91% | 61 |
| Jan 1, 2026 | 87.85 | 88.80 | 87.85 | 88.80 | 88.80 | -0.08% | 30 |
| Dec 31, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -0.01% | 1 |
| Dec 30, 2025 | 85.00 | 88.88 | 85.00 | 88.88 | 88.88 | -0.02% | 39 |
| Dec 29, 2025 | 89.50 | 89.50 | 86.00 | 88.90 | 88.90 | -0.83% | 1,170 |
| Dec 26, 2025 | 88.50 | 90.87 | 85.50 | 89.64 | 89.64 | 1.39% | 266 |
| Dec 24, 2025 | 86.50 | 88.45 | 84.55 | 88.41 | 88.41 | -0.10% | 1,018 |
| Dec 23, 2025 | 88.34 | 88.89 | 86.00 | 88.50 | 88.50 | 0.17% | 2,880 |
| Dec 22, 2025 | 88.35 | 88.35 | 87.00 | 88.35 | 88.35 | -2.78% | 587 |
| Dec 19, 2025 | 92.49 | 92.49 | 90.88 | 90.88 | 90.88 | -2.28% | 4 |
| Dec 18, 2025 | 97.00 | 97.00 | 90.96 | 93.00 | 93.00 | -2.86% | 4,458 |
| Dec 17, 2025 | 93.95 | 95.74 | 93.95 | 95.74 | 95.74 | 4.99% | 65,045 |
| Dec 16, 2025 | 96.99 | 96.99 | 91.19 | 91.19 | 91.19 | -4.99% | 1,637 |
| Dec 15, 2025 | 91.00 | 96.00 | 91.00 | 95.98 | 95.98 | 4.90% | 1,922 |
| Dec 12, 2025 | 88.90 | 91.50 | 88.90 | 91.50 | 91.50 | 4.99% | 36 |
| Dec 11, 2025 | 81.00 | 87.15 | 81.00 | 87.15 | 87.15 | 5.00% | 310 |
| Dec 10, 2025 | 82.01 | 83.00 | 82.01 | 83.00 | 83.00 | -1.19% | 510 |
| Dec 9, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 0.60% | 101 |
| Dec 8, 2025 | 83.94 | 84.00 | 83.50 | 83.50 | 83.50 | -0.52% | 668 |
| 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 |