NSE:SUPREME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	51.38	51.38	49.50	49.60	49.60	-0.28%	20,104
Apr 2, 2026	50.00	52.80	48.50	49.74	49.74	-7.53%	91,169
Apr 1, 2026	45.95	53.85	45.00	53.79	53.79	19.85%	195,692
Mar 30, 2026	50.65	51.69	43.20	44.88	44.88	-11.18%	134,529
Mar 27, 2026	49.71	54.50	48.00	50.53	50.53	1.81%	805,636
Mar 25, 2026	49.20	53.95	49.05	49.63	49.63	-2.55%	14,671
Mar 24, 2026	50.01	51.39	48.52	50.93	50.93	2.00%	34,224
Mar 23, 2026	52.26	52.31	49.60	49.93	49.93	-2.92%	11,557
Mar 20, 2026	52.43	52.71	50.00	51.43	51.43	-1.40%	32,245
Mar 19, 2026	53.45	53.45	50.84	52.16	52.16	-2.45%	26,764
Mar 18, 2026	53.50	54.78	51.08	53.47	53.47	-1.37%	47,184
Mar 17, 2026	55.60	55.60	51.31	54.21	54.21	2.75%	33,821
Mar 16, 2026	54.80	54.80	47.51	52.76	52.76	4.37%	53,055
Mar 13, 2026	51.78	53.78	49.00	50.55	50.55	-1.56%	23,350
Mar 12, 2026	55.90	55.90	47.35	51.35	51.35	-6.87%	94,968
Mar 11, 2026	52.26	56.49	50.11	55.14	55.14	6.00%	206,678
Mar 10, 2026	49.48	53.74	49.00	52.02	52.02	3.03%	3,305
Mar 9, 2026	52.21	52.41	48.80	50.49	50.49	-3.29%	8,822
Mar 6, 2026	51.99	52.89	51.81	52.21	52.21	-1.60%	2,040
Mar 5, 2026	51.13	53.92	50.11	53.06	53.06	3.77%	10,472
Mar 4, 2026	54.65	54.65	50.42	51.13	51.13	-6.27%	39,888
Mar 2, 2026	55.00	55.41	51.19	54.55	54.55	-2.33%	19,652
Feb 27, 2026	59.10	59.10	55.45	55.85	55.85	0.72%	5,758
Feb 26, 2026	57.90	57.90	54.21	55.45	55.45	-1.18%	6,680
Feb 25, 2026	55.58	57.11	55.33	56.11	56.11	1.01%	6,674
Feb 24, 2026	58.49	58.57	54.96	55.55	55.55	-4.29%	27,565
Feb 23, 2026	58.12	58.85	57.85	58.04	58.04	0.22%	4,431
Feb 20, 2026	58.22	58.95	55.25	57.91	57.91	-1.48%	71,438
Feb 19, 2026	56.20	60.00	52.80	58.78	58.78	4.59%	103,598
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