Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 40.95
+0.70 (1.74%)
At close: Sep 30, 2025
NSE:SFML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 37.05 | 37.05 | 37.00 | 37.00 | 37.00 | -1.86% | 49,600 |
| Aug 20, 2025 | 37.10 | 37.70 | 37.05 | 37.70 | 37.70 | 1.34% | 14,400 |
| Aug 19, 2025 | 37.00 | 37.40 | 37.00 | 37.20 | 37.20 | 0.54% | 12,800 |
| Aug 18, 2025 | 36.65 | 37.10 | 36.65 | 37.00 | 37.00 | -0.54% | 51,200 |
| Aug 14, 2025 | 36.55 | 37.45 | 36.00 | 37.20 | 37.20 | 0.54% | 25,600 |
| Aug 13, 2025 | 36.40 | 37.00 | 36.35 | 37.00 | 37.00 | - | 11,200 |
| Aug 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,600 |
| Aug 11, 2025 | 37.00 | 37.40 | 36.15 | 37.00 | 37.00 | - | 11,200 |
| Aug 8, 2025 | 37.00 | 37.75 | 37.00 | 37.00 | 37.00 | - | 6,400 |
| Aug 7, 2025 | 36.95 | 37.00 | 36.95 | 37.00 | 37.00 | - | 22,400 |
| Aug 6, 2025 | 36.20 | 37.10 | 36.00 | 37.00 | 37.00 | -0.13% | 27,200 |
| Aug 5, 2025 | 37.00 | 37.10 | 37.00 | 37.05 | 37.05 | -0.40% | 8,000 |
| Aug 4, 2025 | 37.05 | 38.00 | 37.00 | 37.20 | 37.20 | -1.46% | 25,600 |
| Aug 1, 2025 | 37.70 | 37.75 | 37.70 | 37.75 | 37.75 | - | 3,200 |
| Jul 31, 2025 | 38.50 | 38.50 | 37.35 | 37.75 | 37.75 | -3.21% | 8,000 |
| Jul 30, 2025 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 4.84% | 14,400 |
| Jul 29, 2025 | 38.25 | 38.25 | 37.20 | 37.20 | 37.20 | -2.75% | 9,600 |
| Jul 28, 2025 | 37.25 | 38.70 | 37.25 | 38.25 | 38.25 | 0.92% | 9,600 |
| Jul 25, 2025 | 37.30 | 38.00 | 37.30 | 37.90 | 37.90 | -0.39% | 20,800 |
| Jul 24, 2025 | 39.30 | 39.30 | 37.00 | 38.05 | 38.05 | 2.84% | 51,200 |
| Jul 23, 2025 | 37.25 | 38.00 | 37.00 | 37.00 | 37.00 | -1.33% | 14,400 |
| Jul 22, 2025 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | - | 4,800 |
| Jul 21, 2025 | 37.00 | 37.60 | 37.00 | 37.50 | 37.50 | -2.22% | 8,000 |