Supreme Facility Management Limited (NSE:SFML)
India · Delayed Price · Currency is INR 24.20
-0.30 (-1.22%)
At close: May 22, 2026
NSE:SFML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.51% | 12,800 |
| Apr 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -5.82% | 1,600 |
| Apr 22, 2026 | 21.10 | 22.50 | 21.10 | 22.35 | 22.35 | 4.68% | 9,600 |
| Apr 21, 2026 | 23.00 | 23.00 | 21.00 | 21.35 | 21.35 | -7.78% | 22,400 |
| Apr 20, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -7.21% | 1,600 |
| Apr 17, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | 24.95 | - | 3,200 |
| Apr 16, 2026 | 25.50 | 25.50 | 24.95 | 24.95 | 24.95 | 9.67% | 4,800 |
| Apr 15, 2026 | 21.50 | 23.70 | 21.50 | 22.75 | 22.75 | 1.11% | 17,600 |
| Apr 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -4.26% | 8,000 |
| Apr 10, 2026 | 22.00 | 23.50 | 22.00 | 23.50 | 23.50 | 6.82% | 4,800 |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,600 |
| Apr 8, 2026 | 20.10 | 22.10 | 20.10 | 22.00 | 22.00 | -0.68% | 4,800 |
| Apr 7, 2026 | 20.05 | 22.15 | 20.05 | 22.15 | 22.15 | -0.23% | 3,200 |
| Apr 6, 2026 | 19.00 | 22.20 | 19.00 | 22.20 | 22.20 | 6.22% | 9,600 |
| Apr 1, 2026 | 18.10 | 20.90 | 18.10 | 20.90 | 20.90 | 18.08% | 30,400 |
| Mar 30, 2026 | 17.10 | 17.80 | 16.50 | 17.70 | 17.70 | -10.15% | 94,400 |
| Mar 27, 2026 | 20.70 | 21.90 | 19.40 | 19.70 | 19.70 | -9.22% | 44,800 |
| Mar 25, 2026 | 22.00 | 23.10 | 21.70 | 21.70 | 21.70 | -1.36% | 19,200 |
| Mar 24, 2026 | 22.00 | 22.50 | 21.55 | 22.00 | 22.00 | 2.09% | 16,000 |
| Mar 23, 2026 | 22.20 | 22.20 | 21.50 | 21.55 | 21.55 | -4.22% | 20,800 |
| 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 |