Supra Pacific Financial Services Limited (BOM:540168)
India · Delayed Price · Currency is INR 23.50
+0.40 (1.73%)
At close: May 6, 2026
BOM:540168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 23.94 | 23.99 | 23.00 | 23.90 | 23.90 | 1.70% | 12,773 |
| May 6, 2026 | 23.95 | 23.95 | 22.93 | 23.50 | 23.50 | 1.73% | 21,623 |
| May 5, 2026 | 23.60 | 23.89 | 22.50 | 23.10 | 23.10 | 0.17% | 39,651 |
| May 4, 2026 | 23.99 | 23.99 | 22.41 | 23.06 | 23.06 | -2.86% | 36,001 |
| Apr 30, 2026 | 24.19 | 24.19 | 22.60 | 23.74 | 23.74 | -0.71% | 17,847 |
| Apr 29, 2026 | 23.97 | 24.00 | 23.61 | 23.91 | 23.91 | 0.76% | 4,278 |
| Apr 28, 2026 | 23.98 | 24.19 | 23.72 | 23.73 | 23.73 | 0.47% | 7,440 |
| Apr 27, 2026 | 24.09 | 24.09 | 23.59 | 23.62 | 23.62 | 0.17% | 12,121 |
| Apr 24, 2026 | 24.19 | 24.19 | 23.45 | 23.58 | 23.58 | -1.59% | 25,385 |
| Apr 23, 2026 | 24.30 | 24.30 | 23.65 | 23.96 | 23.96 | 0.08% | 22,743 |
| Apr 22, 2026 | 24.49 | 24.49 | 23.60 | 23.94 | 23.94 | -1.40% | 22,791 |
| Apr 21, 2026 | 23.97 | 24.40 | 23.75 | 24.28 | 24.28 | 1.29% | 10,044 |
| Apr 20, 2026 | 24.50 | 24.50 | 23.55 | 23.97 | 23.97 | -0.95% | 17,185 |
| Apr 17, 2026 | 24.40 | 24.40 | 23.63 | 24.20 | 24.20 | 1.21% | 16,182 |
| Apr 16, 2026 | 23.87 | 24.34 | 23.83 | 23.91 | 23.91 | 0.55% | 9,318 |
| Apr 15, 2026 | 24.85 | 24.85 | 23.60 | 23.78 | 23.78 | -0.21% | 38,525 |
| Apr 13, 2026 | 24.90 | 24.90 | 23.55 | 23.83 | 23.83 | -2.89% | 46,061 |
| Apr 10, 2026 | 24.60 | 24.97 | 23.40 | 24.54 | 24.54 | 0.99% | 16,432 |
| Apr 9, 2026 | 24.99 | 24.99 | 23.50 | 24.30 | 24.30 | -2.25% | 27,481 |
| Apr 8, 2026 | 24.23 | 24.95 | 24.02 | 24.86 | 24.86 | 4.59% | 31,499 |
| Apr 7, 2026 | 23.74 | 23.90 | 23.50 | 23.77 | 23.77 | 0.13% | 12,822 |
| Apr 6, 2026 | 23.45 | 23.89 | 23.27 | 23.74 | 23.74 | 2.59% | 30,470 |
| Apr 2, 2026 | 23.86 | 24.15 | 22.57 | 23.14 | 23.14 | -8.72% | 128,066 |
| Apr 1, 2026 | 24.61 | 26.59 | 24.61 | 25.35 | 25.35 | -2.80% | 45,405 |
| Mar 30, 2026 | 27.95 | 27.95 | 25.50 | 26.08 | 26.08 | -3.30% | 22,303 |
| Mar 27, 2026 | 27.50 | 27.74 | 26.01 | 26.97 | 26.97 | -2.35% | 181,184 |
| Mar 25, 2026 | 27.00 | 28.20 | 25.49 | 27.62 | 27.62 | 0.04% | 165,907 |
| Mar 24, 2026 | 28.00 | 28.00 | 26.30 | 27.61 | 27.61 | 5.50% | 115,600 |
| Mar 23, 2026 | 24.00 | 27.10 | 23.35 | 26.17 | 26.17 | 8.14% | 126,270 |
| Mar 20, 2026 | 27.21 | 27.21 | 23.90 | 24.20 | 24.20 | -9.67% | 185,967 |
| Mar 19, 2026 | 27.49 | 27.49 | 26.00 | 26.79 | 26.79 | -1.43% | 56,260 |
| Mar 18, 2026 | 26.84 | 27.21 | 25.63 | 27.18 | 27.18 | 1.27% | 64,177 |
| Mar 17, 2026 | 26.40 | 26.95 | 25.12 | 26.84 | 26.84 | 2.33% | 91,775 |
| Mar 16, 2026 | 25.28 | 27.00 | 23.56 | 26.23 | 26.23 | 3.76% | 97,274 |
| Mar 13, 2026 | 25.20 | 26.00 | 23.02 | 25.28 | 25.28 | 2.76% | 63,980 |
| Mar 12, 2026 | 24.90 | 25.20 | 23.82 | 24.60 | 24.60 | -1.84% | 16,651 |
| Mar 11, 2026 | 27.00 | 27.00 | 24.40 | 25.06 | 24.25 | -6.11% | 120,774 |
| Mar 10, 2026 | 27.90 | 27.90 | 26.15 | 26.69 | 25.82 | -1.22% | 61,358 |
| Mar 9, 2026 | 27.30 | 27.98 | 26.62 | 27.02 | 26.14 | -1.13% | 33,040 |
| Mar 6, 2026 | 27.44 | 27.44 | 26.51 | 27.33 | 26.44 | 2.13% | 13,693 |
| Mar 5, 2026 | 26.01 | 27.50 | 26.00 | 26.76 | 25.89 | -1.40% | 66,177 |
| Mar 4, 2026 | 26.54 | 27.80 | 26.00 | 27.14 | 26.26 | 2.26% | 40,733 |
| Mar 2, 2026 | 27.00 | 27.00 | 25.10 | 26.54 | 25.68 | -1.85% | 57,483 |
| Feb 27, 2026 | 27.75 | 28.49 | 26.00 | 27.04 | 26.16 | -2.59% | 107,674 |
| Feb 26, 2026 | 28.85 | 28.85 | 27.68 | 27.76 | 26.86 | -1.39% | 48,874 |
| Feb 25, 2026 | 28.74 | 28.90 | 28.00 | 28.15 | 27.24 | 0.39% | 33,855 |
| Feb 24, 2026 | 28.97 | 28.97 | 28.00 | 28.04 | 27.13 | -2.23% | 46,496 |
| Feb 23, 2026 | 29.25 | 29.25 | 28.30 | 28.68 | 27.75 | -0.86% | 61,756 |
| Feb 20, 2026 | 28.99 | 29.00 | 28.25 | 28.93 | 27.99 | 1.37% | 29,627 |
| Feb 19, 2026 | 29.00 | 29.90 | 28.40 | 28.54 | 27.61 | 0.04% | 46,270 |