NSE:SUPREME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	32.03	32.99	31.55	32.00	32.00	0.38%	6,685
Nov 9, 2026	34.00	34.00	30.65	31.88	31.88	3.27%	10,986
Nov 8, 2026	30.99	31.62	30.00	30.87	30.87	-2.37%	2,512
Nov 6, 2026	35.79	35.79	30.50	31.62	31.62	-0.85%	481
Nov 5, 2026	31.49	32.05	31.36	31.89	31.89	3.27%	5,352
Nov 4, 2026	31.98	31.98	30.50	30.88	30.88	0.92%	3,041
Nov 3, 2026	31.60	31.91	30.23	30.60	30.60	-1.54%	3,437
Nov 2, 2026	30.59	31.49	30.00	31.08	31.08	3.46%	2,659
Oct 30, 2026	30.36	33.00	29.85	30.04	30.04	-1.09%	8,621
Oct 29, 2026	28.29	31.50	27.06	30.37	30.37	9.60%	5,751
Oct 28, 2026	27.19	28.00	26.22	27.71	27.71	4.09%	3,750
Oct 27, 2026	26.64	28.19	26.49	26.62	26.62	1.29%	2,937
Oct 26, 2026	26.35	27.33	25.10	26.28	26.28	2.26%	6,791
Oct 23, 2026	26.71	27.00	25.50	25.70	25.70	-6.38%	18,218
Oct 22, 2026	27.89	27.89	26.13	27.45	27.45	-1.58%	22,662
Oct 21, 2026	29.29	30.60	27.24	27.89	27.89	-3.03%	10,079
Oct 19, 2026	29.55	29.99	28.00	28.76	28.76	-2.48%	9,361
Oct 16, 2026	28.91	30.29	28.91	29.49	29.49	-0.84%	7,482
Oct 15, 2026	30.85	30.85	29.30	29.74	29.74	-2.94%	4,849
Oct 14, 2026	29.16	30.85	29.16	30.64	30.64	2.75%	17,639
Oct 13, 2026	29.65	30.28	29.01	29.82	29.82	0.54%	6,711
Oct 12, 2026	29.34	31.49	28.31	29.66	29.66	0.10%	14,344
Oct 9, 2026	30.00	30.00	29.12	29.63	29.63	-1.10%	4,084
Oct 8, 2026	29.95	30.48	29.46	29.96	29.96	-0.07%	5,937
Oct 7, 2026	31.35	31.35	29.54	29.98	29.98	-0.96%	8,982
Oct 6, 2026	30.80	30.80	30.00	30.27	30.27	-2.07%	7,518
Oct 5, 2026	32.00	32.50	30.50	30.91	30.91	-0.55%	6,225
Oct 1, 2026	30.53	31.87	30.25	31.08	31.08	2.17%	8,886
Sep 30, 2026	29.84	30.89	29.48	30.42	30.42	2.18%	12,129
Sep 29, 2026	30.20	31.75	29.06	29.77	29.77	-5.64%	58,980
Sep 28, 2026	31.00	33.00	30.95	31.55	31.55	0.51%	110,319
Sep 25, 2026	32.50	32.50	31.05	31.39	31.39	0.32%	4,143
Sep 24, 2026	32.12	32.39	30.90	31.29	31.29	-2.13%	11,722
Sep 23, 2026	32.60	33.53	31.21	31.97	31.97	-0.68%	71,938
Sep 22, 2026	33.70	33.70	31.10	32.19	32.19	0.72%	14,062
Sep 21, 2026	32.64	32.64	31.51	31.96	31.96	-0.12%	9,585
Sep 18, 2026	32.22	33.30	31.68	32.00	32.00	-0.65%	10,410
Sep 17, 2026	32.00	34.30	31.72	32.21	32.21	0.41%	36,149
Sep 16, 2026	33.20	34.45	31.68	32.08	32.08	-2.73%	23,688
Sep 15, 2026	37.90	37.90	32.51	32.98	32.98	-5.07%	111,772
Sep 11, 2026	34.30	35.84	33.01	34.74	34.74	0.12%	42,197
Sep 10, 2026	35.00	35.82	34.32	34.70	34.70	-1.34%	38,829
Sep 9, 2026	37.95	37.95	34.80	35.17	35.17	-5.36%	245,015
Sep 8, 2026	37.23	38.00	36.54	37.16	37.16	-0.67%	12,225
Sep 7, 2026	37.51	37.69	36.00	37.41	37.41	3.14%	11,414
Sep 4, 2026	37.70	37.70	36.12	36.27	36.27	0.17%	8,259
Sep 3, 2026	36.96	37.10	36.10	36.21	36.21	-2.03%	14,721
Sep 2, 2026	37.80	38.80	36.00	36.96	36.96	-3.47%	51,447
Sep 1, 2026	38.10	39.50	37.60	38.29	38.29	1.19%	10,225
Aug 31, 2026	38.78	38.81	37.55	37.84	37.84	-2.42%	25,439