Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 19.45
-0.65 (-3.23%)
At close: Oct 16, 2026
NSE:SFML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.75 | 19.75 | 19.40 | 19.45 | 19.45 | -3.23% | 8,000 |
| Oct 15, 2026 | 19.25 | 20.10 | 19.10 | 20.10 | 20.10 | 1.01% | 4,800 |
| Oct 13, 2026 | 19.45 | 20.00 | 19.45 | 19.90 | 19.90 | -0.25% | 8,000 |
| Oct 12, 2026 | 18.95 | 19.95 | 18.95 | 19.95 | 19.95 | 5.00% | 3,200 |
| Oct 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -6.86% | 1,600 |
| Oct 8, 2026 | 19.05 | 20.40 | 18.65 | 20.40 | 20.40 | 0.99% | 9,600 |
| Oct 7, 2026 | 20.50 | 20.50 | 19.65 | 20.20 | 20.20 | -3.58% | 9,600 |
| Oct 6, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 7.44% | 1,600 |
| Oct 1, 2026 | 20.05 | 20.05 | 19.50 | 19.50 | 19.50 | -2.74% | 4,800 |
| Sep 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.72% | 1,600 |
| Sep 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1,600 |
| Sep 28, 2026 | 20.30 | 20.45 | 20.25 | 20.40 | 20.40 | -1.21% | 11,200 |
| Sep 25, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% | 3,200 |
| Sep 24, 2026 | 20.75 | 21.00 | 20.55 | 20.90 | 20.90 | 0.48% | 6,400 |
| Sep 23, 2026 | 20.60 | 20.80 | 20.20 | 20.80 | 20.80 | 0.48% | 24,000 |
| Sep 21, 2026 | 20.55 | 20.70 | 20.55 | 20.70 | 20.70 | 0.49% | 4,800 |
| Sep 17, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 3,200 |
| Sep 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.38% | 1,600 |
| Sep 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 1,600 |
| Sep 10, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -1.14% | 3,200 |
| Sep 9, 2026 | 21.55 | 21.85 | 21.55 | 21.85 | 21.85 | 1.63% | 4,800 |
| Sep 8, 2026 | 21.30 | 21.70 | 21.30 | 21.50 | 21.50 | 0.94% | 9,600 |
| Sep 7, 2026 | 22.00 | 22.35 | 21.30 | 21.30 | 21.30 | -0.93% | 8,000 |
| Sep 4, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -2.27% | 24,000 |
| Sep 3, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.62% | 3,200 |
| Sep 2, 2026 | 20.95 | 21.95 | 20.95 | 21.65 | 21.65 | -5.87% | 6,400 |
| Aug 27, 2026 | 21.10 | 23.00 | 21.10 | 23.00 | 23.00 | 2.68% | 3,200 |
| Aug 26, 2026 | 23.45 | 23.45 | 21.20 | 22.40 | 22.40 | 5.66% | 11,200 |
| Aug 24, 2026 | 20.10 | 21.25 | 20.10 | 21.20 | 21.20 | -4.72% | 6,400 |
| 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 |