Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 39.30
-0.40 (-1.01%)
At close: Oct 31, 2025
NSE:SFML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 39.05 | 39.05 | 39.00 | 39.00 | 39.00 | -2.01% | 4,800 |
| Nov 4, 2025 | 39.85 | 39.85 | 39.50 | 39.80 | 39.80 | 0.25% | 6,400 |
| Nov 3, 2025 | 39.35 | 39.95 | 39.35 | 39.70 | 39.70 | 1.02% | 6,400 |
| Oct 31, 2025 | 39.30 | 39.35 | 39.30 | 39.30 | 39.30 | -1.01% | 11,200 |
| Oct 30, 2025 | 40.00 | 40.00 | 39.60 | 39.70 | 39.70 | -3.17% | 12,800 |
| Oct 29, 2025 | 40.00 | 41.00 | 39.40 | 41.00 | 41.00 | 1.49% | 8,000 |
| Oct 28, 2025 | 40.45 | 40.45 | 40.40 | 40.40 | 40.40 | -2.77% | 3,200 |
| Oct 27, 2025 | 43.50 | 43.50 | 40.65 | 41.55 | 41.55 | 1.34% | 8,000 |
| Oct 24, 2025 | 41.40 | 41.50 | 40.15 | 41.00 | 41.00 | -1.20% | 9,600 |
| Oct 23, 2025 | 39.95 | 42.50 | 39.95 | 41.50 | 41.50 | 6.41% | 44,800 |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,600 |
| Oct 20, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -2.50% | 11,200 |
| Oct 17, 2025 | 40.05 | 40.25 | 40.00 | 40.00 | 40.00 | -0.12% | 14,400 |
| Oct 16, 2025 | 39.45 | 40.05 | 39.45 | 40.05 | 40.05 | 0.12% | 4,800 |
| Oct 15, 2025 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | -0.74% | 8,000 |
| Oct 14, 2025 | 39.05 | 41.00 | 38.25 | 40.30 | 40.30 | 0.75% | 60,800 |
| Oct 13, 2025 | 39.65 | 40.00 | 39.55 | 40.00 | 40.00 | - | 14,400 |
| Oct 10, 2025 | 38.90 | 40.20 | 38.90 | 40.00 | 40.00 | - | 22,400 |
| Oct 9, 2025 | 37.50 | 40.00 | 37.50 | 40.00 | 40.00 | - | 43,200 |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.23% | 1,600 |
| Oct 7, 2025 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | 1.25% | 3,200 |
| Oct 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 41,600 |
| Oct 3, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 6,400 |
| Oct 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.32% | 8,000 |
| Sep 30, 2025 | 40.20 | 40.95 | 40.00 | 40.95 | 40.95 | 1.74% | 14,400 |
| Sep 29, 2025 | 37.00 | 40.95 | 37.00 | 40.25 | 40.25 | 7.48% | 36,800 |
| Sep 26, 2025 | 40.00 | 40.00 | 37.00 | 37.45 | 37.45 | -6.37% | 19,200 |
| Sep 25, 2025 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | - | 4,800 |
| Sep 24, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 4,800 |
| Sep 23, 2025 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 0.13% | 6,400 |
| Sep 22, 2025 | 41.50 | 41.50 | 39.95 | 39.95 | 39.95 | -1.36% | 6,400 |
| Sep 19, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.12% | 8,000 |
| Sep 18, 2025 | 39.60 | 40.50 | 39.60 | 40.05 | 40.05 | 5.26% | 38,400 |
| Sep 17, 2025 | 39.80 | 39.80 | 38.05 | 38.05 | 38.05 | -4.88% | 35,200 |
| Sep 15, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | - | 17,600 |
| Sep 12, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -0.12% | 9,600 |
| Sep 11, 2025 | 39.80 | 40.25 | 39.80 | 40.05 | 40.05 | - | 8,000 |
| Sep 10, 2025 | 39.90 | 40.05 | 39.90 | 40.05 | 40.05 | -1.11% | 3,200 |
| Sep 9, 2025 | 39.80 | 40.50 | 39.80 | 40.50 | 40.50 | - | 3,200 |
| Sep 8, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 222,400 |
| Sep 5, 2025 | 39.25 | 40.50 | 39.25 | 40.00 | 40.00 | - | 9,600 |
| Sep 4, 2025 | 40.95 | 40.95 | 38.40 | 40.00 | 40.00 | 0.25% | 19,200 |
| Sep 3, 2025 | 39.80 | 40.00 | 39.15 | 39.90 | 39.90 | -0.13% | 17,600 |
| Sep 2, 2025 | 37.10 | 41.00 | 37.10 | 39.95 | 39.95 | -0.25% | 36,800 |
| Sep 1, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 4,800 |
| Aug 29, 2025 | 40.00 | 40.10 | 40.00 | 40.05 | 40.05 | 0.12% | 4,800 |
| Aug 28, 2025 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | -0.50% | 52,800 |
| Aug 26, 2025 | 39.50 | 40.55 | 39.50 | 40.20 | 40.20 | 1.64% | 33,600 |
| Aug 25, 2025 | 37.70 | 40.05 | 37.70 | 39.55 | 39.55 | 6.75% | 62,400 |
| Aug 22, 2025 | 37.00 | 37.05 | 36.70 | 37.05 | 37.05 | 0.14% | 9,600 |