Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 22.50
-0.10 (-0.44%)
At close: Mar 20, 2026
NSE:SFML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.00 | 23.00 | 22.45 | 22.50 | 22.50 | -0.44% | 16,000 |
| Mar 19, 2026 | 22.75 | 22.75 | 22.60 | 22.60 | 22.60 | -5.64% | 6,400 |
| Mar 18, 2026 | 23.00 | 24.45 | 23.00 | 23.95 | 23.95 | 0.21% | 12,800 |
| Mar 17, 2026 | 24.00 | 24.35 | 22.50 | 23.90 | 23.90 | -1.24% | 12,800 |
| Mar 16, 2026 | 22.50 | 24.20 | 22.50 | 24.20 | 24.20 | 2.76% | 6,400 |
| Mar 13, 2026 | 25.00 | 25.00 | 23.55 | 23.55 | 23.55 | -5.80% | 4,800 |
| Mar 12, 2026 | 25.90 | 25.90 | 25.00 | 25.00 | 25.00 | -4.21% | 4,800 |
| Mar 11, 2026 | 24.80 | 26.10 | 24.80 | 26.10 | 26.10 | 0.38% | 3,200 |
| Mar 10, 2026 | 25.50 | 26.60 | 25.10 | 26.00 | 26.00 | 7.22% | 9,600 |
| Mar 9, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.00% | 1,600 |
| Mar 6, 2026 | 26.90 | 26.90 | 25.00 | 25.00 | 25.00 | -0.60% | 19,200 |
| Mar 5, 2026 | 24.20 | 25.50 | 24.20 | 25.15 | 25.15 | -1.37% | 14,400 |
| Mar 4, 2026 | 25.95 | 25.95 | 24.00 | 25.50 | 25.50 | 4.08% | 16,000 |
| Mar 2, 2026 | 24.05 | 25.90 | 24.00 | 24.50 | 24.50 | -14.49% | 40,000 |
| Feb 26, 2026 | 30.10 | 30.10 | 27.20 | 28.65 | 28.65 | 8.11% | 9,600 |
| Feb 25, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.56% | 1,600 |
| Feb 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.95% | 3,200 |
| Feb 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.19% | 3,200 |
| 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 |