Skip to main content
logo
Supra Pacific Financial Services Limited (BOM:540168)
India flag India · Delayed Price · Currency is INR
30.22
-0.15 (-0.49%)
At close: May 26, 2026

BOM:540168 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202630.3930.8029.7030.2630.260.13%84,453
May 26, 202630.3830.3929.5530.2230.22-0.49%92,334
May 25, 202630.0031.1128.5930.3730.371.64%148,228
May 22, 202628.6930.5026.3029.8829.8810.79%218,528
May 21, 202624.8027.1024.5326.9726.979.37%158,885
May 20, 202624.5424.8123.7724.6624.660.41%140,960
May 19, 202624.4924.8724.0124.5624.560.33%65,851
May 18, 202624.8524.8523.0324.4824.48-0.24%53,717
May 15, 202624.9024.9023.8024.5424.543.28%29,023
May 14, 202625.4025.4023.2523.7623.76-2.02%80,543
May 13, 202624.4924.9524.0224.2524.25-0.70%117,267
May 12, 202625.3726.4924.0224.4224.42-0.33%77,402
May 11, 202624.2524.8023.5524.5024.501.03%91,600
May 8, 202624.6024.6023.2824.2524.251.46%35,471
May 7, 202623.9423.9923.0023.9023.901.70%12,773
May 6, 202623.9523.9522.9323.5023.501.73%21,623
May 5, 202623.6023.8922.5023.1023.100.17%39,651
May 4, 202623.9923.9922.4123.0623.06-2.86%36,001
Apr 30, 202624.1924.1922.6023.7423.74-0.71%17,847
Apr 29, 202623.9724.0023.6123.9123.910.76%4,278
Apr 28, 202623.9824.1923.7223.7323.730.47%7,440
Apr 27, 202624.0924.0923.5923.6223.620.17%12,121
Apr 24, 202624.1924.1923.4523.5823.58-1.59%25,385
Apr 23, 202624.3024.3023.6523.9623.960.08%22,743
Apr 22, 202624.4924.4923.6023.9423.94-1.40%22,791
Apr 21, 202623.9724.4023.7524.2824.281.29%10,044
Apr 20, 202624.5024.5023.5523.9723.97-0.95%17,185
Apr 17, 202624.4024.4023.6324.2024.201.21%16,182
Apr 16, 202623.8724.3423.8323.9123.910.55%9,318
Apr 15, 202624.8524.8523.6023.7823.78-0.21%38,525
Apr 13, 202624.9024.9023.5523.8323.83-2.89%46,061
Apr 10, 202624.6024.9723.4024.5424.540.99%16,432
Apr 9, 202624.9924.9923.5024.3024.30-2.25%27,481
Apr 8, 202624.2324.9524.0224.8624.864.59%31,499
Apr 7, 202623.7423.9023.5023.7723.770.13%12,822
Apr 6, 202623.4523.8923.2723.7423.742.59%30,470
Apr 2, 202623.8624.1522.5723.1423.14-8.72%128,066
Apr 1, 202624.6126.5924.6125.3525.35-2.80%45,405
Mar 30, 202627.9527.9525.5026.0826.08-3.30%22,303
Mar 27, 202627.5027.7426.0126.9726.97-2.35%181,184
Mar 25, 202627.0028.2025.4927.6227.620.04%165,907
Mar 24, 202628.0028.0026.3027.6127.615.50%115,600
Mar 23, 202624.0027.1023.3526.1726.178.14%126,270
Mar 20, 202627.2127.2123.9024.2024.20-9.67%185,967
Mar 19, 202627.4927.4926.0026.7926.79-1.43%56,260
Mar 18, 202626.8427.2125.6327.1827.181.27%64,177
Mar 17, 202626.4026.9525.1226.8426.842.33%91,775
Mar 16, 202625.2827.0023.5626.2326.233.76%97,274
Mar 13, 202625.2026.0023.0225.2825.282.76%63,980
Mar 12, 202624.9025.2023.8224.6024.601.46%16,651