Supreme Infrastructure India Limited (BOM:532904)
India · Delayed Price · Currency is INR 73.50
+1.50 (2.08%)
At close: Apr 22, 2026
BOM:532904 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 72.01 | 72.01 | 72.00 | 72.00 | 72.00 | -3.83% | 980 |
| Apr 20, 2026 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 1.19% | 2 |
| Apr 17, 2026 | 75.79 | 75.81 | 71.20 | 73.99 | 73.99 | -1.21% | 1,843 |
| Apr 16, 2026 | 73.20 | 74.94 | 73.00 | 74.90 | 74.90 | -2.05% | 217 |
| Apr 15, 2026 | 76.84 | 77.00 | 76.47 | 76.47 | 76.47 | -0.48% | 1,153 |
| Apr 13, 2026 | 77.60 | 77.65 | 73.90 | 76.84 | 76.84 | -1.06% | 402 |
| Apr 10, 2026 | 76.70 | 77.70 | 74.00 | 77.66 | 77.66 | 4.92% | 2,900 |
| Apr 9, 2026 | 74.18 | 74.18 | 72.67 | 74.02 | 74.02 | 4.70% | 2,667 |
| Apr 8, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 4.94% | 100 |
| Apr 7, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 4.45% | 27 |
| Apr 6, 2026 | 65.98 | 65.98 | 64.00 | 64.50 | 64.50 | 1.38% | 1,875 |
| Apr 2, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 4.47% | 1 |
| Apr 1, 2026 | 56.50 | 60.90 | 56.50 | 60.90 | 60.90 | 4.60% | 12 |
| Mar 30, 2026 | 64.34 | 64.34 | 58.22 | 58.22 | 58.22 | -4.99% | 87 |
| Mar 27, 2026 | 62.05 | 62.99 | 60.35 | 61.28 | 61.28 | -3.36% | 5,347 |
| Mar 25, 2026 | 68.74 | 68.74 | 63.41 | 63.41 | 63.41 | -4.99% | 8,353 |
| Mar 24, 2026 | 66.70 | 72.00 | 66.69 | 66.74 | 66.74 | -4.93% | 14,059 |
| Mar 23, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -4.75% | 3 |
| Mar 20, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 4.91% | 8 |
| Mar 19, 2026 | 71.00 | 71.00 | 70.21 | 70.25 | 70.25 | -4.94% | 646 |
| Mar 18, 2026 | 67.55 | 73.90 | 67.55 | 73.90 | 73.90 | 3.94% | 8,042 |
| Mar 17, 2026 | 68.20 | 71.10 | 68.00 | 71.10 | 71.10 | -0.49% | 79 |
| Mar 16, 2026 | 71.90 | 71.90 | 68.21 | 71.45 | 71.45 | -0.49% | 540 |
| Mar 13, 2026 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | -4.84% | 21 |
| Mar 12, 2026 | 74.00 | 75.99 | 73.00 | 75.45 | 75.45 | -1.62% | 32 |
| Mar 11, 2026 | 76.00 | 76.69 | 73.50 | 76.69 | 76.69 | -0.85% | 52 |
| Mar 10, 2026 | 78.01 | 78.01 | 74.85 | 77.35 | 77.35 | -1.78% | 133 |
| Mar 9, 2026 | 78.00 | 79.00 | 76.50 | 78.75 | 78.75 | -2.14% | 3,040 |
| Mar 6, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 1.17% | 1 |
| Mar 5, 2026 | 80.00 | 81.85 | 79.50 | 79.54 | 79.54 | 0.68% | 616 |
| Mar 4, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -4.92% | 21 |
| Mar 2, 2026 | 80.20 | 83.19 | 80.10 | 83.09 | 83.09 | -0.95% | 2,320 |
| Feb 27, 2026 | 81.21 | 83.89 | 79.33 | 83.89 | 83.89 | 0.47% | 1,131 |
| Feb 26, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 3.09% | 1 |
| Feb 25, 2026 | 82.90 | 83.00 | 79.00 | 81.00 | 81.00 | -0.61% | 4,205 |
| Feb 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.22% | 37 |
| Feb 23, 2026 | 84.90 | 84.90 | 80.52 | 80.52 | 80.52 | -4.99% | 3,741 |
| Feb 20, 2026 | 81.50 | 84.75 | 81.50 | 84.75 | 84.75 | -0.29% | 65 |
| Feb 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.41% | 300 |
| Feb 18, 2026 | 80.91 | 84.90 | 80.91 | 82.20 | 82.20 | -3.29% | 110,011 |
| Feb 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 50 |
| 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 |