Supra Pacific Financial Services Limited (BOM:540168)
India · Delayed Price · Currency is INR 33.37
+0.31 (0.94%)
At close: Sep 26, 2025
BOM:540168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 33.55 | 33.55 | 31.80 | 32.11 | 32.11 | -2.19% | 43,906 |
| Sep 30, 2025 | 31.99 | 33.89 | 31.03 | 32.83 | 32.83 | 4.45% | 99,082 |
| Sep 29, 2025 | 33.41 | 34.37 | 31.05 | 31.43 | 31.43 | -5.81% | 192,861 |
| Sep 26, 2025 | 34.00 | 34.00 | 32.25 | 33.37 | 33.37 | 0.94% | 56,264 |
| Sep 25, 2025 | 34.00 | 34.40 | 32.90 | 33.06 | 33.06 | -1.61% | 48,510 |
| Sep 24, 2025 | 34.90 | 34.90 | 33.25 | 33.60 | 33.60 | -2.72% | 41,170 |
| Sep 23, 2025 | 34.94 | 34.95 | 33.58 | 34.54 | 34.54 | 2.10% | 89,347 |
| Sep 22, 2025 | 34.54 | 35.00 | 33.18 | 33.83 | 33.83 | -2.90% | 100,414 |
| Sep 19, 2025 | 36.16 | 36.25 | 34.07 | 34.84 | 34.84 | -4.02% | 104,450 |
| Sep 18, 2025 | 35.98 | 36.72 | 35.04 | 36.30 | 36.30 | 2.05% | 201,419 |
| Sep 17, 2025 | 37.16 | 37.16 | 34.66 | 35.57 | 35.57 | -4.28% | 196,909 |
| Sep 16, 2025 | 38.80 | 41.00 | 33.30 | 37.16 | 37.16 | 1.84% | 1,842,855 |
| Sep 15, 2025 | 31.95 | 36.49 | 31.76 | 36.49 | 36.49 | 19.99% | 1,785,433 |
| Sep 12, 2025 | 30.95 | 30.98 | 30.02 | 30.41 | 30.41 | -1.11% | 14,765 |
| Sep 11, 2025 | 30.98 | 30.98 | 29.60 | 30.75 | 30.75 | 0.69% | 23,542 |
| Sep 10, 2025 | 30.75 | 31.00 | 29.65 | 30.54 | 30.54 | -0.29% | 80,504 |
| Sep 9, 2025 | 29.66 | 31.49 | 29.66 | 30.63 | 30.63 | 3.27% | 30,351 |
| Sep 8, 2025 | 31.40 | 31.40 | 29.00 | 29.66 | 29.66 | -3.01% | 92,988 |
| Sep 5, 2025 | 30.80 | 30.95 | 29.61 | 30.58 | 30.58 | 0.39% | 21,852 |
| Sep 4, 2025 | 31.55 | 31.55 | 30.01 | 30.46 | 30.46 | -2.18% | 29,343 |
| Sep 3, 2025 | 31.30 | 31.74 | 30.60 | 31.14 | 31.14 | 0.48% | 35,069 |
| Sep 2, 2025 | 30.98 | 31.50 | 30.51 | 30.99 | 30.99 | 1.44% | 26,211 |
| Sep 1, 2025 | 30.49 | 31.00 | 29.65 | 30.55 | 30.55 | 4.91% | 38,774 |
| Aug 29, 2025 | 30.50 | 31.20 | 28.20 | 29.12 | 29.12 | -4.37% | 90,364 |
| Aug 28, 2025 | 30.15 | 30.50 | 30.00 | 30.45 | 30.45 | 1.50% | 12,639 |
| Aug 26, 2025 | 30.40 | 30.40 | 29.06 | 30.00 | 30.00 | -1.38% | 9,638 |
| Aug 25, 2025 | 30.40 | 30.50 | 30.00 | 30.42 | 30.42 | 0.46% | 52,791 |
| Aug 22, 2025 | 30.40 | 30.45 | 30.00 | 30.28 | 30.28 | 0.56% | 26,232 |
| Aug 21, 2025 | 30.40 | 30.50 | 30.01 | 30.11 | 30.11 | -0.46% | 7,278 |
| Aug 20, 2025 | 30.79 | 30.79 | 30.05 | 30.25 | 30.25 | -0.82% | 14,489 |
| Aug 19, 2025 | 30.97 | 30.97 | 29.00 | 30.50 | 30.50 | 0.43% | 41,294 |
| Aug 18, 2025 | 30.70 | 30.70 | 29.60 | 30.37 | 30.37 | 1.95% | 56,143 |
| Aug 14, 2025 | 28.50 | 31.86 | 28.00 | 29.79 | 29.79 | 6.39% | 34,115 |
| Aug 13, 2025 | 28.39 | 28.39 | 27.85 | 28.00 | 28.00 | 1.08% | 10,487 |
| Aug 12, 2025 | 28.45 | 30.50 | 27.55 | 27.70 | 27.70 | -0.75% | 13,868 |
| Aug 11, 2025 | 28.40 | 28.40 | 27.25 | 27.91 | 27.91 | 1.34% | 14,613 |
| Aug 8, 2025 | 28.39 | 28.39 | 27.40 | 27.54 | 27.54 | 1.66% | 11,634 |
| Aug 7, 2025 | 27.80 | 27.93 | 27.00 | 27.09 | 27.09 | -1.35% | 17,712 |
| Aug 6, 2025 | 28.49 | 28.49 | 27.16 | 27.46 | 27.46 | -0.97% | 60,279 |
| Aug 5, 2025 | 28.75 | 28.80 | 27.12 | 27.73 | 27.73 | -2.67% | 31,057 |
| Aug 4, 2025 | 28.68 | 28.77 | 28.10 | 28.49 | 28.49 | 0.74% | 6,981 |
| Aug 1, 2025 | 28.80 | 28.80 | 28.00 | 28.28 | 28.28 | 0.53% | 4,615 |
| Jul 31, 2025 | 28.15 | 28.25 | 27.00 | 28.13 | 28.13 | 0.29% | 30,395 |
| Jul 30, 2025 | 28.24 | 28.48 | 27.30 | 28.05 | 28.05 | -0.11% | 118,986 |
| Jul 29, 2025 | 29.34 | 29.34 | 27.80 | 28.08 | 28.08 | -1.44% | 19,856 |
| Jul 28, 2025 | 29.50 | 29.87 | 28.30 | 28.49 | 28.49 | -1.32% | 21,842 |
| Jul 25, 2025 | 32.00 | 32.00 | 28.55 | 28.87 | 28.87 | -3.15% | 92,283 |
| Jul 24, 2025 | 30.30 | 30.58 | 29.56 | 29.81 | 29.81 | -1.45% | 8,234 |
| Jul 23, 2025 | 30.30 | 30.80 | 30.00 | 30.25 | 30.25 | 0.60% | 3,317 |
| Jul 22, 2025 | 30.80 | 30.97 | 29.60 | 30.07 | 30.07 | -1.57% | 6,977 |