Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 26.40
-0.05 (-0.19%)
At close: Feb 19, 2026
NSE:SFML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 25.75 | 26.50 | 25.75 | 26.45 | 26.45 | -0.19% | 9,600 |
| Feb 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.19% | 4,800 |
| Feb 13, 2026 | 28.50 | 28.50 | 26.40 | 26.55 | 26.55 | -7.49% | 9,600 |
| Feb 12, 2026 | 27.60 | 28.70 | 27.60 | 28.70 | 28.70 | 9.13% | 3,200 |
| Feb 11, 2026 | 26.25 | 27.00 | 26.25 | 26.30 | 26.30 | 0.19% | 9,600 |
| Feb 10, 2026 | 26.35 | 27.70 | 26.25 | 26.25 | 26.25 | -2.78% | 9,600 |
| Feb 9, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | -2.70% | 4,800 |
| Feb 6, 2026 | 26.70 | 27.75 | 26.70 | 27.75 | 27.75 | 2.40% | 9,600 |
| Feb 5, 2026 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | -2.87% | 3,200 |
| Feb 4, 2026 | 27.00 | 28.00 | 27.00 | 27.90 | 27.90 | -5.26% | 11,200 |
| Feb 3, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 9.28% | 1,600 |
| Feb 2, 2026 | 26.10 | 26.95 | 26.05 | 26.95 | 26.95 | 2.67% | 4,800 |
| Jan 30, 2026 | 26.05 | 27.00 | 26.05 | 26.25 | 26.25 | -3.14% | 6,400 |
| Jan 29, 2026 | 27.30 | 27.30 | 26.80 | 27.10 | 27.10 | -0.73% | 9,600 |
| Jan 28, 2026 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | -0.73% | 4,800 |
| Jan 27, 2026 | 27.15 | 28.60 | 27.15 | 27.50 | 27.50 | -4.51% | 9,600 |
| Jan 23, 2026 | 28.00 | 29.50 | 28.00 | 28.80 | 28.80 | 2.86% | 4,800 |
| Jan 22, 2026 | 27.30 | 28.00 | 27.30 | 28.00 | 28.00 | 2.00% | 9,600 |
| Jan 21, 2026 | 28.50 | 28.50 | 27.05 | 27.45 | 27.45 | -3.68% | 16,000 |
| Jan 20, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% | 3,200 |
| Jan 19, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,600 |
| Jan 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,600 |
| Jan 14, 2026 | 27.00 | 29.00 | 26.00 | 28.10 | 28.10 | -0.35% | 27,200 |
| Jan 13, 2026 | 28.70 | 29.00 | 27.00 | 28.20 | 28.20 | -6.31% | 30,400 |
| Jan 9, 2026 | 31.55 | 31.55 | 30.10 | 30.10 | 30.10 | -4.75% | 3,200 |
| Jan 8, 2026 | 31.35 | 31.90 | 31.25 | 31.60 | 31.60 | 5.86% | 9,600 |
| Jan 7, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.50% | 1,600 |
| Jan 6, 2026 | 30.00 | 30.05 | 30.00 | 30.00 | 30.00 | 0.67% | 8,000 |
| Jan 5, 2026 | 29.30 | 30.85 | 29.30 | 29.80 | 29.80 | -5.99% | 4,800 |
| Jan 2, 2026 | 29.60 | 31.70 | 29.60 | 31.70 | 31.70 | 0.79% | 6,400 |
| Jan 1, 2026 | 32.00 | 32.00 | 30.10 | 31.45 | 31.45 | -0.16% | 12,800 |
| Dec 30, 2025 | 33.10 | 33.10 | 31.50 | 31.50 | 31.50 | -1.56% | 8,000 |
| Dec 29, 2025 | 29.15 | 32.00 | 29.15 | 32.00 | 32.00 | 3.23% | 12,800 |
| Dec 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.97% | 4,800 |
| Dec 24, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.79% | 1,600 |
| Dec 23, 2025 | 30.60 | 31.70 | 30.55 | 31.70 | 31.70 | 6.91% | 43,200 |
| Dec 22, 2025 | 29.60 | 29.90 | 29.35 | 29.65 | 29.65 | -1.82% | 20,800 |
| Dec 19, 2025 | 29.60 | 30.25 | 29.50 | 30.20 | 30.20 | 2.37% | 9,600 |
| Dec 18, 2025 | 29.90 | 31.00 | 29.50 | 29.50 | 29.50 | -3.59% | 14,400 |
| Dec 17, 2025 | 32.00 | 32.00 | 30.60 | 30.60 | 30.60 | -3.01% | 3,200 |
| Dec 16, 2025 | 30.95 | 32.00 | 30.95 | 31.55 | 31.55 | 2.77% | 8,000 |
| Dec 12, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 1,600 |
| Dec 11, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.16% | 3,200 |
| Dec 10, 2025 | 31.95 | 32.00 | 30.50 | 30.75 | 30.75 | 0.33% | 9,600 |
| Dec 9, 2025 | 30.60 | 30.65 | 30.60 | 30.65 | 30.65 | -1.92% | 11,200 |
| Dec 8, 2025 | 31.00 | 32.65 | 30.85 | 31.25 | 31.25 | -3.70% | 20,800 |
| Dec 5, 2025 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | -1.67% | 4,800 |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.38% | 3,200 |
| Dec 3, 2025 | 32.60 | 32.60 | 31.55 | 32.55 | 32.55 | -0.61% | 4,800 |
| Dec 2, 2025 | 32.80 | 32.80 | 32.70 | 32.75 | 32.75 | -0.15% | 8,000 |