Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 22.25
+0.25 (1.14%)
At close: Aug 21, 2026
NSE:SFML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 22.00 | 22.50 | 22.00 | 22.25 | 22.25 | 1.14% | 6,400 |
| Aug 20, 2026 | 20.35 | 22.00 | 20.35 | 22.00 | 22.00 | 2.33% | 11,200 |
| Aug 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,600 |
| Aug 17, 2026 | 19.30 | 21.50 | 19.30 | 21.50 | 21.50 | -2.05% | 8,000 |
| Aug 14, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.54% | 3,200 |
| Aug 12, 2026 | 22.60 | 22.60 | 21.00 | 21.20 | 21.20 | -6.19% | 35,200 |
| Aug 11, 2026 | 22.80 | 22.80 | 22.00 | 22.60 | 22.60 | -3.42% | 22,400 |
| Aug 7, 2026 | 23.50 | 23.50 | 23.30 | 23.40 | 23.40 | -0.43% | 6,400 |
| Aug 6, 2026 | 22.70 | 23.50 | 22.65 | 23.50 | 23.50 | 6.58% | 16,000 |
| Aug 5, 2026 | 24.15 | 24.15 | 22.00 | 22.05 | 22.05 | -8.70% | 36,800 |
| Aug 4, 2026 | 23.95 | 24.15 | 23.00 | 24.15 | 24.15 | 5.92% | 8,000 |
| Aug 3, 2026 | 22.20 | 24.50 | 22.00 | 22.80 | 22.80 | -1.08% | 48,000 |
| Jul 31, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 1,600 |
| Jul 30, 2026 | 23.00 | 23.05 | 23.00 | 23.05 | 23.05 | -0.65% | 3,200 |
| Jul 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.22% | 3,200 |
| Jul 28, 2026 | 23.90 | 23.95 | 23.25 | 23.25 | 23.25 | 0.87% | 6,400 |
| Jul 27, 2026 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | -1.91% | 3,200 |
| Jul 24, 2026 | 28.00 | 28.00 | 23.00 | 23.50 | 23.50 | -1.05% | 6,400 |
| Jul 23, 2026 | 22.65 | 23.75 | 22.65 | 23.75 | 23.75 | -3.06% | 12,800 |
| 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 |