NSE:SUPREME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	55.96	56.98	54.01	56.20	56.20	0.43%	17,853
Feb 17, 2026	55.41	56.69	55.41	55.96	55.96	0.99%	13,440
Feb 16, 2026	56.65	57.29	55.01	55.41	55.41	-1.84%	38,735
Feb 13, 2026	59.46	61.86	55.80	56.45	56.45	-5.06%	44,993
Feb 12, 2026	62.17	62.41	59.07	59.46	59.46	-4.27%	37,459
Feb 11, 2026	62.53	63.85	61.40	62.11	62.11	-0.48%	29,439
Feb 10, 2026	61.55	64.45	61.10	62.41	62.41	1.56%	236,660
Feb 9, 2026	60.00	61.95	60.00	61.45	61.45	4.06%	36,768
Feb 6, 2026	62.22	63.61	58.11	59.05	59.05	-5.09%	22,103
Feb 5, 2026	68.40	68.40	60.77	62.22	62.22	-5.09%	48,229
Feb 4, 2026	64.15	67.67	64.15	65.56	65.56	2.20%	67,580
Feb 3, 2026	57.51	65.99	57.25	64.15	64.15	12.03%	260,206
Feb 2, 2026	60.09	60.09	56.73	57.26	57.26	-4.20%	23,570
Feb 1, 2026	58.14	60.30	56.00	59.77	59.77	2.98%	54,557
Jan 30, 2026	59.00	59.01	56.56	58.04	58.04	-1.34%	10,297
Jan 29, 2026	57.01	59.50	56.53	58.83	58.83	3.48%	25,682
Jan 28, 2026	56.70	59.10	56.55	56.85	56.85	1.23%	48,827
Jan 27, 2026	57.80	60.49	56.00	56.16	56.16	-0.88%	35,151
Jan 23, 2026	60.60	60.60	56.23	56.66	56.66	-5.33%	24,958
Jan 22, 2026	60.40	61.90	58.60	59.85	59.85	-0.84%	12,564
Jan 21, 2026	61.66	63.38	59.11	60.36	60.36	-2.46%	31,624
Jan 20, 2026	62.25	62.75	59.72	61.88	61.88	-0.61%	124,231
Jan 19, 2026	70.02	70.82	60.15	62.26	62.26	-10.76%	196,671
Jan 16, 2026	68.17	70.75	68.17	69.77	69.77	2.35%	321,649
Jan 14, 2026	62.00	70.25	62.00	68.17	68.17	8.79%	608,744
Jan 13, 2026	63.00	64.24	62.44	62.66	62.66	0.18%	13,098
Jan 12, 2026	63.11	63.25	61.20	62.55	62.55	-0.89%	27,962
Jan 9, 2026	65.25	65.80	62.00	63.11	63.11	-2.74%	84,218
Jan 8, 2026	68.94	69.25	64.50	64.89	64.89	-5.68%	141,547
Jan 7, 2026	70.50	70.90	68.51	68.80	68.80	-2.59%	58,059
Jan 6, 2026	72.95	72.95	70.11	70.63	70.63	-2.23%	29,878
Jan 5, 2026	71.80	74.95	71.71	72.24	72.24	0.61%	422,645
Jan 2, 2026	73.43	73.43	70.80	71.80	71.80	-0.73%	34,270
Jan 1, 2026	74.49	74.49	71.88	72.33	72.33	-2.86%	20,071
Dec 31, 2025	72.10	74.99	71.12	74.46	74.46	3.20%	47,648
Dec 30, 2025	74.31	74.48	71.25	72.15	72.15	-2.59%	16,543
Dec 29, 2025	74.99	75.19	72.51	74.07	74.07	-0.92%	38,106
Dec 26, 2025	77.70	77.70	74.00	74.76	74.76	-3.88%	76,867
Dec 24, 2025	78.91	78.92	76.90	77.78	77.78	-1.06%	26,339
Dec 23, 2025	79.15	79.99	77.70	78.61	78.61	0.76%	16,238
Dec 22, 2025	82.84	82.84	77.50	78.02	78.02	-3.39%	50,439
Dec 19, 2025	78.97	81.00	76.83	80.76	80.76	3.29%	159,480
Dec 18, 2025	79.00	79.99	77.88	78.19	78.19	0.36%	17,001
Dec 17, 2025	78.64	79.02	77.03	77.91	77.91	-0.92%	36,809
Dec 16, 2025	80.75	81.13	77.26	78.63	78.63	-1.90%	23,564
Dec 15, 2025	80.70	81.09	79.01	80.15	80.15	-1.10%	34,691
Dec 12, 2025	83.35	83.35	79.80	81.04	81.04	0.81%	16,683
Dec 11, 2025	81.96	82.06	79.65	80.39	80.39	-0.36%	8,179
Dec 10, 2025	83.74	83.74	80.20	80.68	80.68	-1.50%	10,099
Dec 9, 2025	81.48	82.90	80.10	81.91	81.91	0.61%	11,059