Supreme Infrastructure India Limited (BOM:532904)
India · Delayed Price · Currency is INR 54.90
-5.95 (-9.78%)
At close: Oct 7, 2026
BOM:532904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 59.35 | 60.04 | 54.20 | 54.90 | 54.90 | -9.78% | 21,039 |
| Oct 6, 2026 | 63.13 | 63.13 | 57.67 | 60.85 | 60.85 | -3.44% | 8,210 |
| Oct 5, 2026 | 68.25 | 68.25 | 61.38 | 63.02 | 63.02 | -5.81% | 2,978 |
| Oct 1, 2026 | 75.30 | 75.30 | 66.00 | 66.91 | 66.91 | -10.01% | 27,614 |
| Sep 30, 2026 | 80.86 | 80.96 | 72.83 | 74.35 | 74.35 | -4.50% | 2,666 |
| Sep 29, 2026 | 81.00 | 81.21 | 77.51 | 77.85 | 77.85 | -3.11% | 1,343 |
| Sep 28, 2026 | 80.50 | 82.87 | 77.50 | 80.35 | 80.35 | -3.30% | 6,921 |
| Sep 25, 2026 | 79.62 | 83.09 | 79.61 | 83.09 | 83.09 | 5.00% | 162 |
| Sep 24, 2026 | 80.00 | 80.00 | 79.13 | 79.13 | 79.13 | -1.17% | 200 |
| Sep 23, 2026 | 82.00 | 83.00 | 80.00 | 80.07 | 80.07 | -2.35% | 653 |
| Sep 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.65% | 100 |
| Sep 21, 2026 | 79.21 | 85.19 | 79.21 | 80.67 | 80.67 | 0.84% | 2,374 |
| Sep 18, 2026 | 81.00 | 82.83 | 79.47 | 80.00 | 80.00 | -5.24% | 4,496 |
| Sep 17, 2026 | 82.53 | 84.42 | 80.52 | 84.42 | 84.42 | 6.70% | 113 |
| Sep 16, 2026 | 81.27 | 82.35 | 79.00 | 79.12 | 79.12 | -3.39% | 5,687 |
| Sep 15, 2026 | 84.37 | 86.23 | 81.90 | 81.90 | 81.90 | -4.15% | 7,124 |
| Sep 11, 2026 | 84.75 | 87.35 | 84.70 | 85.45 | 85.45 | -4.38% | 1,716 |
| Sep 10, 2026 | 85.00 | 92.68 | 83.18 | 89.36 | 89.36 | 2.71% | 17,219 |
| Sep 9, 2026 | 85.46 | 87.42 | 83.54 | 87.00 | 87.00 | 1.45% | 369 |
| Sep 8, 2026 | 84.10 | 87.13 | 83.52 | 85.76 | 85.76 | 0.45% | 2,261 |
| Sep 7, 2026 | 83.00 | 87.93 | 81.00 | 85.38 | 85.38 | 2.25% | 2,068 |
| Sep 4, 2026 | 85.20 | 90.00 | 83.50 | 83.50 | 83.50 | -1.02% | 103 |
| Sep 3, 2026 | 83.62 | 85.98 | 83.26 | 84.36 | 84.36 | -0.99% | 766 |
| Sep 2, 2026 | 85.40 | 85.88 | 82.10 | 85.20 | 85.20 | 0.83% | 15,521 |
| Sep 1, 2026 | 83.50 | 85.80 | 83.50 | 84.50 | 84.50 | 1.49% | 1,655 |
| Aug 31, 2026 | 83.25 | 86.55 | 83.25 | 83.26 | 83.26 | -1.20% | 2,168 |
| Aug 28, 2026 | 84.99 | 85.08 | 83.29 | 84.27 | 84.27 | -0.57% | 3,752 |
| Aug 27, 2026 | 85.60 | 86.74 | 83.43 | 84.75 | 84.75 | -0.68% | 839 |
| Aug 26, 2026 | 88.79 | 88.79 | 84.94 | 85.33 | 85.33 | -1.89% | 123 |
| Aug 25, 2026 | 88.09 | 90.69 | 86.02 | 86.97 | 86.97 | -0.33% | 578 |
| Aug 24, 2026 | 92.11 | 92.11 | 86.00 | 87.26 | 87.26 | -1.04% | 551 |
| Aug 21, 2026 | 87.38 | 90.23 | 87.00 | 88.18 | 88.18 | 2.87% | 7,370 |
| Aug 20, 2026 | 87.06 | 87.55 | 85.30 | 85.72 | 85.72 | -2.09% | 458 |
| Aug 18, 2026 | 90.56 | 90.76 | 86.74 | 87.55 | 87.55 | -2.72% | 4,160 |
| Aug 17, 2026 | 90.79 | 92.00 | 88.71 | 90.00 | 90.00 | -1.73% | 11,949 |
| Aug 14, 2026 | 91.00 | 92.05 | 88.69 | 91.58 | 91.58 | 2.78% | 3,132 |
| Aug 13, 2026 | 84.23 | 91.94 | 84.23 | 89.10 | 89.10 | 3.66% | 8,559 |
| Aug 12, 2026 | 86.09 | 86.65 | 83.95 | 85.95 | 85.95 | -0.08% | 469 |
| Aug 11, 2026 | 86.10 | 87.03 | 84.82 | 86.02 | 86.02 | -3.82% | 2,926 |
| Aug 10, 2026 | 93.88 | 93.88 | 87.71 | 89.44 | 89.44 | -3.13% | 2,653 |
| Aug 7, 2026 | 93.41 | 93.45 | 90.72 | 92.33 | 92.33 | 0.11% | 793 |
| Aug 6, 2026 | 93.69 | 96.81 | 91.36 | 92.23 | 92.23 | -1.41% | 14,401 |
| Aug 5, 2026 | 93.00 | 99.00 | 92.13 | 93.55 | 93.55 | 9.62% | 86,234 |
| Aug 4, 2026 | 83.56 | 88.50 | 83.26 | 85.34 | 85.34 | 2.73% | 40,696 |
| Aug 3, 2026 | 83.96 | 85.00 | 82.74 | 83.07 | 83.07 | 1.02% | 1,169 |
| Jul 31, 2026 | 85.67 | 85.67 | 82.11 | 82.23 | 82.23 | -3.26% | 3,533 |
| Jul 30, 2026 | 82.75 | 85.00 | 81.60 | 85.00 | 85.00 | 3.63% | 1,551 |
| Jul 29, 2026 | 78.00 | 85.38 | 76.00 | 82.02 | 82.02 | 4.50% | 2,651 |
| Jul 28, 2026 | 80.00 | 80.58 | 78.44 | 78.49 | 78.49 | -3.05% | 617 |
| Jul 27, 2026 | 82.40 | 83.35 | 80.58 | 80.96 | 80.96 | -1.84% | 450 |