Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 24.70
-0.15 (-0.60%)
At close: Jul 20, 2026
NSE:SFML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | -0.81% | 11,200 |
| Jul 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.60% | 1,600 |
| Jul 17, 2026 | 23.50 | 24.95 | 23.50 | 24.85 | 24.85 | 5.74% | 22,400 |
| Jul 16, 2026 | 24.00 | 24.80 | 23.50 | 23.50 | 23.50 | - | 6,400 |
| Jul 15, 2026 | 24.00 | 24.25 | 23.50 | 23.50 | 23.50 | -3.49% | 6,400 |
| Jul 14, 2026 | 24.40 | 24.40 | 24.20 | 24.35 | 24.35 | 5.87% | 6,400 |
| Jul 13, 2026 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | -4.17% | 8,000 |
| Jul 10, 2026 | 21.10 | 24.00 | 21.10 | 24.00 | 24.00 | -1.64% | 9,600 |
| Jul 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 7.73% | 3,200 |
| Jul 8, 2026 | 24.00 | 24.00 | 22.60 | 22.65 | 22.65 | 1.12% | 8,000 |
| Jul 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.88% | 1,600 |
| Jul 3, 2026 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 6.73% | 8,000 |
| Jul 2, 2026 | 23.00 | 23.95 | 22.10 | 22.30 | 22.30 | -4.50% | 11,200 |
| Jun 25, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -4.69% | 1,600 |
| Jun 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.01% | 1,600 |
| Jun 23, 2026 | 23.25 | 24.75 | 23.25 | 24.75 | 24.75 | 6.91% | 3,200 |
| Jun 22, 2026 | 21.50 | 23.15 | 21.50 | 23.15 | 23.15 | -4.93% | 4,800 |
| Jun 18, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 7.27% | 1,600 |
| Jun 17, 2026 | 22.55 | 23.00 | 22.50 | 22.70 | 22.70 | -3.40% | 12,800 |
| Jun 16, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.08% | 1,600 |
| Jun 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 4,800 |
| Jun 12, 2026 | 24.50 | 24.95 | 24.50 | 24.50 | 24.50 | 6.52% | 6,400 |
| Jun 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.22% | 1,600 |
| Jun 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | 1,600 |
| Jun 9, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 3,200 |
| Jun 8, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.67% | 1,600 |
| Jun 5, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 1,600 |
| Jun 4, 2026 | 22.50 | 23.15 | 22.50 | 23.15 | 23.15 | -8.68% | 4,800 |
| Jun 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 6.96% | 1,600 |
| Jun 1, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 4,800 |
| May 29, 2026 | 22.80 | 23.70 | 22.70 | 23.70 | 23.70 | -4.24% | 9,600 |
| May 27, 2026 | 24.10 | 25.95 | 24.00 | 24.75 | 24.75 | -4.62% | 24,000 |
| May 26, 2026 | 23.50 | 26.80 | 23.50 | 25.95 | 25.95 | 1.37% | 11,200 |
| May 25, 2026 | 25.80 | 26.00 | 25.00 | 25.60 | 25.60 | 5.79% | 11,200 |
| May 22, 2026 | 23.50 | 24.30 | 23.40 | 24.20 | 24.20 | -1.22% | 20,800 |
| May 21, 2026 | 24.20 | 24.50 | 24.00 | 24.50 | 24.50 | -3.73% | 17,600 |
| May 20, 2026 | 24.35 | 25.90 | 24.35 | 25.45 | 25.45 | 9.23% | 14,400 |
| May 19, 2026 | 24.70 | 24.70 | 23.30 | 23.30 | 23.30 | -2.71% | 6,400 |
| May 18, 2026 | 24.25 | 24.25 | 23.00 | 23.95 | 23.95 | 2.35% | 6,400 |
| May 15, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | - | 6,400 |
| May 13, 2026 | 25.50 | 25.50 | 23.00 | 23.40 | 23.40 | -2.50% | 12,800 |
| May 12, 2026 | 22.40 | 24.00 | 22.40 | 24.00 | 24.00 | 1.05% | 8,000 |
| May 11, 2026 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | - | 3,200 |
| May 8, 2026 | 23.00 | 25.45 | 23.00 | 23.75 | 23.75 | -3.46% | 12,800 |
| May 7, 2026 | 24.95 | 24.95 | 23.45 | 24.60 | 24.60 | 11.31% | 6,400 |
| May 6, 2026 | 23.00 | 23.20 | 22.10 | 22.10 | 22.10 | -6.75% | 9,600 |
| May 5, 2026 | 23.70 | 23.75 | 23.70 | 23.70 | 23.70 | 2.38% | 3,200 |
| May 4, 2026 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | -2.11% | 11,200 |
| Apr 29, 2026 | 23.50 | 23.65 | 23.50 | 23.65 | 23.65 | 2.60% | 3,200 |
| Apr 28, 2026 | 23.00 | 23.50 | 23.00 | 23.05 | 23.05 | 4.77% | 14,400 |